Puma Biotechnology, Inc. (PBYI)
NASDAQ: PBYI · Real-Time Price · USD
9.96
+0.13 (1.32%)
Oct 19, 2026, 10:20 AM EDT - Market open
Puma Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 9.85 | 10.02 | 9.74 | 9.96 | - | 1.01% | 76,806 |
| Oct 16, 2026 | 10.51 | 10.51 | 9.84 | 9.86 | - | -6.27% | 249,718 |
| Oct 15, 2026 | 10.30 | 10.72 | 10.28 | 10.52 | 10.52 | 3.14% | 377,412 |
| Oct 14, 2026 | 10.09 | 10.43 | 10.03 | 10.20 | 10.20 | 0.79% | 326,931 |
| Oct 13, 2026 | 10.27 | 10.40 | 10.10 | 10.12 | 10.12 | -1.65% | 295,335 |
| Oct 12, 2026 | 10.32 | 10.50 | 10.27 | 10.29 | 10.29 | - | 284,785 |
| Oct 9, 2026 | 9.96 | 10.36 | 9.85 | 10.29 | 10.29 | 3.21% | 302,909 |
| Oct 8, 2026 | 9.75 | 10.00 | 9.45 | 9.97 | 9.97 | 1.63% | 356,520 |
| Oct 7, 2026 | 9.45 | 9.96 | 9.41 | 9.81 | 9.81 | 3.26% | 375,312 |
| Oct 6, 2026 | 9.72 | 9.80 | 9.43 | 9.50 | 9.50 | -1.76% | 287,601 |
| Oct 5, 2026 | 9.45 | 9.78 | 9.33 | 9.67 | 9.67 | 1.68% | 297,624 |
| Oct 2, 2026 | 9.94 | 10.00 | 9.50 | 9.51 | 9.51 | -3.35% | 454,378 |
| Oct 1, 2026 | 9.84 | 10.08 | 9.77 | 9.84 | 9.84 | -0.91% | 501,936 |
| Sep 30, 2026 | 9.85 | 10.10 | 9.74 | 9.93 | 9.93 | 1.53% | 398,967 |
| Sep 29, 2026 | 9.77 | 9.90 | 9.68 | 9.78 | 9.78 | -0.41% | 220,569 |
| Sep 28, 2026 | 9.77 | 9.89 | 9.54 | 9.82 | 9.82 | 0.51% | 245,941 |
| Sep 25, 2026 | 9.90 | 9.90 | 9.65 | 9.77 | 9.77 | -0.51% | 262,069 |
| Sep 24, 2026 | 9.25 | 9.87 | 9.02 | 9.82 | 9.82 | 5.82% | 467,560 |
| Sep 23, 2026 | 9.82 | 9.90 | 9.08 | 9.28 | 9.28 | -5.50% | 475,937 |
| Sep 22, 2026 | 9.65 | 9.98 | 9.57 | 9.82 | 9.82 | 2.40% | 360,723 |
| Sep 21, 2026 | 9.66 | 9.75 | 9.51 | 9.59 | 9.59 | -0.10% | 217,569 |
| Sep 18, 2026 | 9.52 | 9.66 | 9.44 | 9.60 | 9.60 | 0.84% | 327,066 |
| Sep 17, 2026 | 9.39 | 9.61 | 9.39 | 9.52 | 9.52 | 1.38% | 206,155 |
| Sep 16, 2026 | 9.26 | 9.40 | 9.16 | 9.39 | 9.39 | 1.51% | 188,832 |
| Sep 15, 2026 | 9.15 | 9.39 | 9.05 | 9.25 | 9.25 | 1.20% | 309,921 |
| Sep 14, 2026 | 9.10 | 9.23 | 9.03 | 9.14 | 9.14 | 0.22% | 256,652 |
| Sep 11, 2026 | 9.26 | 9.28 | 8.93 | 9.12 | 9.12 | -0.55% | 305,140 |
| Sep 10, 2026 | 9.01 | 9.22 | 8.90 | 9.17 | 9.17 | 1.33% | 173,459 |
| Sep 9, 2026 | 9.31 | 9.45 | 9.01 | 9.05 | 9.05 | -3.62% | 453,607 |
| Sep 8, 2026 | 9.25 | 9.57 | 8.85 | 9.39 | 9.39 | -1.68% | 365,782 |
| Sep 4, 2026 | 9.40 | 9.64 | 9.31 | 9.55 | 9.55 | 1.49% | 185,911 |
| Sep 3, 2026 | 9.72 | 9.72 | 9.37 | 9.41 | 9.41 | -2.89% | 244,320 |
| Sep 2, 2026 | 9.40 | 9.74 | 9.28 | 9.69 | 9.69 | 3.64% | 411,939 |
| Sep 1, 2026 | 9.11 | 9.59 | 9.11 | 9.35 | 9.35 | 2.63% | 458,304 |
| Aug 31, 2026 | 9.02 | 9.20 | 8.78 | 9.11 | 9.11 | 0.55% | 242,883 |
| Aug 28, 2026 | 9.24 | 9.26 | 9.02 | 9.06 | 9.06 | -1.95% | 235,039 |
| Aug 27, 2026 | 9.01 | 9.30 | 8.95 | 9.24 | 9.24 | 0.87% | 202,716 |
| Aug 26, 2026 | 9.31 | 9.31 | 9.04 | 9.16 | 9.16 | -1.72% | 374,470 |
| Aug 25, 2026 | 9.22 | 9.38 | 9.17 | 9.32 | 9.32 | 2.19% | 303,443 |
| Aug 24, 2026 | 9.30 | 9.30 | 8.99 | 9.12 | 9.12 | -1.30% | 266,136 |
| Aug 21, 2026 | 9.20 | 9.48 | 9.07 | 9.24 | 9.24 | 1.43% | 333,620 |
| Aug 20, 2026 | 9.45 | 9.45 | 9.03 | 9.11 | 9.11 | -4.00% | 390,262 |
| Aug 19, 2026 | 9.33 | 9.51 | 9.25 | 9.49 | 9.49 | 2.71% | 262,892 |
| Aug 18, 2026 | 8.80 | 9.34 | 8.80 | 9.24 | 9.24 | 4.76% | 244,699 |
| Aug 17, 2026 | 8.80 | 8.99 | 8.62 | 8.82 | 8.82 | -0.11% | 191,914 |
| Aug 14, 2026 | 8.84 | 8.89 | 8.53 | 8.83 | 8.83 | 1.38% | 233,031 |
| Aug 13, 2026 | 8.93 | 8.97 | 8.65 | 8.71 | 8.71 | -2.13% | 263,053 |
| Aug 12, 2026 | 9.01 | 9.23 | 8.78 | 8.90 | 8.90 | 1.48% | 372,143 |
| Aug 11, 2026 | 8.77 | 8.91 | 8.48 | 8.77 | 8.77 | 0.92% | 314,597 |
| Aug 10, 2026 | 8.96 | 8.96 | 8.55 | 8.69 | 8.69 | -2.47% | 437,957 |