Puma Biotechnology (NQ: PBYI )

3.590 +0.150 (+4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.460 3.680 3.460 3.590 458,735 +0.15(+4.36%)
Jul 11, 2024 3.080 3.445 3.080 3.440 472,307 +0.40(+13.16%)
Jul 10, 2024 3.040 3.140 2.990 3.040 143,117 +0.00(+0.00%)
Jul 09, 2024 3.000 3.270 2.930 3.040 193,791 +0.06(+2.01%)
Jul 08, 2024 2.990 3.040 2.910 2.980 384,461 +0.03(+1.02%)
Jul 05, 2024 3.030 3.060 2.900 2.950 521,489 -0.07(-2.32%)
Jul 03, 2024 3.080 3.100 3.010 3.020 126,584 -0.08(-2.58%)
Jul 02, 2024 3.250 3.340 3.050 3.100 852,877 -0.18(-5.49%)
Jul 01, 2024 3.240 3.290 3.030 3.280 743,658 +0.02(+0.61%)
Jun 28, 2024 3.210 3.395 3.150 3.260 5,775,223 +0.03(+0.93%)
Jun 27, 2024 3.150 3.240 2.960 3.230 816,569 +0.09(+2.87%)
Jun 26, 2024 2.960 3.160 2.810 3.140 597,289 +0.18(+6.08%)
Jun 25, 2024 2.950 3.000 2.820 2.960 837,635 +0.04(+1.37%)
Jun 24, 2024 2.990 3.030 2.870 2.920 232,789 -0.07(-2.34%)
Jun 21, 2024 2.970 3.110 2.950 2.990 274,066 +0.01(+0.34%)
Jun 20, 2024 3.090 3.130 2.950 2.980 372,674 -0.11(-3.56%)
Jun 18, 2024 3.180 3.220 3.030 3.090 352,899 -0.11(-3.44%)
Jun 17, 2024 3.090 3.200 3.086 3.200 193,082 +0.09(+2.89%)
Jun 14, 2024 3.310 3.340 3.090 3.110 214,217 -0.21(-6.33%)
Jun 13, 2024 3.600 3.720 3.280 3.320 570,138 -0.28(-7.65%)
Jun 12, 2024 3.580 3.670 3.429 3.595 445,812 +0.12(+3.60%)
Jun 11, 2024 3.490 3.600 3.425 3.470 230,465 -0.02(-0.57%)
Jun 10, 2024 3.540 3.540 3.420 3.490 179,163 -0.03(-0.99%)
Jun 07, 2024 3.530 3.610 3.450 3.525 155,195 -0.04(-0.98%)
Jun 06, 2024 3.650 3.670 3.520 3.560 173,918 -0.10(-2.73%)
Jun 05, 2024 3.610 3.690 3.550 3.660 169,314 +0.05(+1.39%)
Jun 04, 2024 3.790 3.820 3.600 3.610 256,984 -0.18(-4.75%)
Jun 03, 2024 3.910 3.926 3.730 3.790 401,802 -0.06(-1.56%)
May 31, 2024 3.810 3.940 3.750 3.850 208,920 +0.04(+1.05%)
May 30, 2024 3.960 4.080 3.775 3.810 280,908 -0.07(-1.80%)
May 29, 2024 3.990 4.040 3.880 3.880 206,406 -0.14(-3.48%)
May 28, 2024 4.000 4.090 3.930 4.020 292,571 +0.02(+0.50%)
May 24, 2024 4.000 4.030 3.880 4.000 239,985 +0.01(+0.25%)
May 23, 2024 4.230 4.230 3.920 3.990 407,148 -0.24(-5.67%)
May 22, 2024 4.170 4.440 4.070 4.230 271,557 +0.06(+1.44%)
May 21, 2024 4.310 4.440 4.120 4.170 289,263 -0.20(-4.58%)
May 20, 2024 4.130 4.825 4.100 4.370 1,618,009 +0.28(+6.72%)
May 17, 2024 4.400 4.970 4.080 4.095 1,524,519 -0.32(-7.14%)
May 16, 2024 4.680 4.680 4.380 4.410 290,391 -0.24(-5.16%)
May 15, 2024 4.960 5.040 4.650 4.650 459,102 -0.29(-5.87%)
May 14, 2024 5.120 5.200 4.880 4.940 437,087 -0.19(-3.80%)
May 13, 2024 4.840 5.140 4.831 5.135 321,432 +0.33(+6.76%)
May 10, 2024 4.790 4.910 4.700 4.810 232,747 +0.02(+0.42%)
May 09, 2024 4.830 4.930 4.750 4.790 268,237 -0.04(-0.83%)
May 08, 2024 4.810 4.870 4.660 4.830 261,433 +0.08(+1.68%)
May 07, 2024 4.650 4.780 4.580 4.750 338,520 +0.13(+2.81%)
May 06, 2024 4.850 4.880 4.355 4.620 583,754 -0.24(-4.94%)
May 03, 2024 5.100 5.260 4.810 4.860 390,616 -0.10(-2.02%)
May 02, 2024 4.970 4.970 4.770 4.960 319,771 +0.01(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.