Puma Biotechnology, Inc. (PBYI)
NASDAQ: PBYI · Real-Time Price · USD
7.98
-0.03 (-0.37%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Puma Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.05 | 8.11 | 7.94 | 7.98 | 7.98 | -0.37% | 205,692 |
| Jul 23, 2026 | 7.75 | 8.03 | 7.61 | 8.01 | 8.01 | 1.78% | 229,905 |
| Jul 22, 2026 | 8.52 | 8.58 | 7.83 | 7.87 | 7.87 | -8.28% | 426,279 |
| Jul 21, 2026 | 8.34 | 8.75 | 8.33 | 8.58 | 8.58 | 3.37% | 444,123 |
| Jul 20, 2026 | 8.45 | 8.54 | 8.14 | 8.30 | 8.30 | -2.70% | 461,511 |
| Jul 17, 2026 | 8.28 | 8.64 | 8.25 | 8.53 | 8.53 | 1.55% | 256,263 |
| Jul 16, 2026 | 8.39 | 8.66 | 8.35 | 8.40 | 8.40 | -0.12% | 400,222 |
| Jul 15, 2026 | 8.28 | 8.54 | 8.14 | 8.41 | 8.41 | 1.57% | 261,433 |
| Jul 14, 2026 | 8.10 | 8.43 | 8.01 | 8.28 | 8.28 | 2.48% | 426,218 |
| Jul 13, 2026 | 7.95 | 8.18 | 7.72 | 8.08 | 8.08 | 1.00% | 293,355 |
| Jul 10, 2026 | 7.90 | 8.14 | 7.70 | 8.00 | 8.00 | 1.27% | 342,226 |
| Jul 9, 2026 | 8.05 | 8.37 | 7.67 | 7.90 | 7.90 | -2.83% | 461,290 |
| Jul 8, 2026 | 7.90 | 8.21 | 7.85 | 8.13 | 8.13 | 2.14% | 426,503 |
| Jul 7, 2026 | 8.23 | 8.24 | 7.78 | 7.96 | 7.96 | -3.16% | 602,806 |
| Jul 6, 2026 | 8.26 | 8.44 | 8.08 | 8.22 | 8.22 | -0.48% | 444,214 |
| Jul 2, 2026 | 8.00 | 8.32 | 7.99 | 8.26 | 8.26 | 3.38% | 211,552 |
| Jul 1, 2026 | 8.07 | 8.16 | 7.86 | 7.99 | 7.99 | -1.48% | 233,270 |
| Jun 30, 2026 | 8.11 | 8.25 | 8.10 | 8.11 | 8.11 | -0.98% | 491,648 |
| Jun 29, 2026 | 8.08 | 8.24 | 8.03 | 8.19 | 8.19 | 0.99% | 344,596 |
| Jun 26, 2026 | 7.67 | 8.23 | 7.67 | 8.11 | 8.11 | 5.74% | 1,103,494 |
| Jun 25, 2026 | 7.94 | 7.97 | 7.62 | 7.67 | 7.67 | -3.52% | 203,938 |
| Jun 24, 2026 | 8.10 | 8.41 | 7.81 | 7.95 | 7.95 | -1.12% | 493,434 |
| Jun 23, 2026 | 7.64 | 8.08 | 7.57 | 8.04 | 8.04 | 4.96% | 440,365 |
| Jun 22, 2026 | 7.60 | 7.87 | 7.56 | 7.66 | 7.66 | 1.32% | 379,123 |
| Jun 18, 2026 | 7.36 | 7.59 | 7.26 | 7.56 | 7.56 | 4.56% | 427,438 |
| Jun 17, 2026 | 7.16 | 7.31 | 7.10 | 7.23 | 7.23 | 0.84% | 210,072 |
| Jun 16, 2026 | 7.12 | 7.20 | 6.96 | 7.17 | 7.17 | 1.41% | 216,671 |
| Jun 15, 2026 | 7.38 | 7.45 | 7.00 | 7.07 | 7.07 | -3.55% | 177,467 |
| Jun 12, 2026 | 7.26 | 7.33 | 6.98 | 7.33 | 7.33 | 1.38% | 260,994 |
| Jun 11, 2026 | 7.03 | 7.33 | 7.00 | 7.23 | 7.23 | 2.99% | 174,855 |
| Jun 10, 2026 | 7.07 | 7.17 | 6.98 | 7.02 | 7.02 | -0.43% | 163,270 |
| Jun 9, 2026 | 6.94 | 7.09 | 6.85 | 7.05 | 7.05 | 2.92% | 169,522 |
| Jun 8, 2026 | 7.15 | 7.17 | 6.80 | 6.85 | 6.85 | -2.56% | 141,162 |
| Jun 5, 2026 | 6.99 | 7.08 | 6.92 | 7.03 | 7.03 | 0.29% | 172,088 |
| Jun 4, 2026 | 6.81 | 7.05 | 6.78 | 7.01 | 7.01 | 2.94% | 178,406 |
| Jun 3, 2026 | 6.96 | 7.04 | 6.79 | 6.81 | 6.81 | -2.44% | 226,170 |
| Jun 2, 2026 | 7.05 | 7.12 | 6.89 | 6.98 | 6.98 | -1.97% | 330,850 |
| Jun 1, 2026 | 7.09 | 7.13 | 6.84 | 7.12 | 7.12 | -0.70% | 226,518 |
| May 29, 2026 | 7.23 | 7.23 | 7.08 | 7.17 | 7.17 | -0.97% | 205,856 |
| May 28, 2026 | 7.33 | 7.37 | 7.16 | 7.24 | 7.24 | -0.96% | 191,682 |
| May 27, 2026 | 7.28 | 7.45 | 7.25 | 7.31 | 7.31 | 0.55% | 154,305 |
| May 26, 2026 | 7.15 | 7.30 | 7.05 | 7.27 | 7.27 | 2.68% | 223,927 |
| May 22, 2026 | 7.19 | 7.19 | 6.94 | 7.08 | 7.08 | 0.43% | 187,002 |
| May 21, 2026 | 6.89 | 7.09 | 6.85 | 7.05 | 7.05 | 0.86% | 175,078 |
| May 20, 2026 | 6.84 | 7.04 | 6.77 | 6.99 | 6.99 | 2.64% | 224,155 |
| May 19, 2026 | 6.74 | 6.83 | 6.60 | 6.81 | 6.81 | - | 166,159 |
| May 18, 2026 | 6.88 | 7.03 | 6.76 | 6.81 | 6.81 | -1.59% | 218,745 |
| May 15, 2026 | 7.10 | 7.16 | 6.90 | 6.92 | 6.92 | -3.76% | 188,796 |
| May 14, 2026 | 7.18 | 7.25 | 7.11 | 7.19 | 7.19 | 0.28% | 251,402 |
| May 13, 2026 | 7.00 | 7.17 | 6.96 | 7.17 | 7.17 | 1.27% | 246,639 |