Puma Biotechnology Inc (0PB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.0620 | 4.0660 | 3.7800 | 3.7800 | 3.7800 | 4,050 |
| 16 May 2024 | 4.2700 | 4.2820 | 4.1100 | 4.1100 | 4.1100 | - |
| 15 May 2024 | 4.5620 | 4.5980 | 4.3500 | 4.3500 | 4.3500 | - |
| 14 May 2024 | 4.7620 | 4.7620 | 4.6160 | 4.6520 | 4.6520 | - |
| 13 May 2024 | 4.4660 | 4.7480 | 4.4640 | 4.7260 | 4.7260 | - |
| 10 May 2024 | 4.4600 | 4.4940 | 4.3760 | 4.4460 | 4.4460 | - |
| 09 May 2024 | 4.4940 | 4.5780 | 4.4260 | 4.4340 | 4.4340 | - |
| 08 May 2024 | 4.4220 | 4.8400 | 4.3520 | 4.3520 | 4.3520 | - |
| 07 May 2024 | 4.2060 | 4.4080 | 3.7700 | 4.3880 | 4.3880 | 4,050 |
| 06 May 2024 | 4.5120 | 4.5440 | 4.0420 | 4.3360 | 4.3360 | - |
| 03 May 2024 | 4.4340 | 4.7480 | 4.4340 | 4.5320 | 4.5320 | 2,500 |
| 02 May 2024 | 4.6180 | 4.6280 | 4.5100 | 4.5880 | 4.5880 | - |
| 30 Apr 2024 | 4.6900 | 4.6900 | 4.5540 | 4.6200 | 4.6200 | - |
| 29 Apr 2024 | 4.6940 | 4.8140 | 4.5000 | 4.7240 | 4.7240 | 30 |
| 26 Apr 2024 | 4.5580 | 4.7400 | 4.5500 | 4.6780 | 4.6780 | - |
| 25 Apr 2024 | 4.5020 | 4.5860 | 4.4140 | 4.5860 | 4.5860 | - |
| 24 Apr 2024 | 4.8000 | 4.8020 | 4.5300 | 4.5320 | 4.5320 | - |
| 23 Apr 2024 | 4.8500 | 4.8980 | 4.8400 | 4.8440 | 4.8440 | - |
| 22 Apr 2024 | 4.7060 | 4.8840 | 4.7060 | 4.8840 | 4.8840 | - |
| 19 Apr 2024 | 4.6620 | 4.7080 | 4.6240 | 4.6240 | 4.6240 | - |
| 18 Apr 2024 | 4.8500 | 4.8800 | 4.7200 | 4.7200 | 4.7200 | - |
| 17 Apr 2024 | 4.8060 | 4.9320 | 4.7720 | 4.8460 | 4.8460 | - |
| 16 Apr 2024 | 5.0300 | 5.0600 | 4.7920 | 4.7920 | 4.7920 | - |
| 15 Apr 2024 | 4.9560 | 5.0400 | 4.9560 | 4.9900 | 4.9900 | - |
| 12 Apr 2024 | 5.1250 | 5.1500 | 4.6000 | 4.9900 | 4.9900 | - |
| 11 Apr 2024 | 5.1400 | 5.2150 | 5.1350 | 5.1950 | 5.1950 | - |
| 10 Apr 2024 | 5.3700 | 5.4450 | 5.0500 | 5.1100 | 5.1100 | - |
| 09 Apr 2024 | 5.1850 | 5.5050 | 5.1850 | 5.4050 | 5.4050 | - |
| 08 Apr 2024 | 5.2200 | 5.2450 | 5.0900 | 5.1550 | 5.1550 | - |
| 05 Apr 2024 | 5.0850 | 5.3500 | 5.0650 | 5.3450 | 5.3450 | - |
| 04 Apr 2024 | 4.9420 | 5.0800 | 4.9380 | 5.0250 | 5.0250 | - |
| 03 Apr 2024 | 4.8980 | 4.9140 | 4.7620 | 4.9140 | 4.9140 | - |
| 02 Apr 2024 | 4.9180 | 4.9200 | 4.6920 | 4.8980 | 4.8980 | - |
| 28 Mar 2024 | 5.1600 | 5.1700 | 4.8900 | 4.9150 | 4.9150 | - |
| 27 Mar 2024 | 5.1900 | 5.2700 | 5.0600 | 5.2000 | 5.2000 | - |
| 26 Mar 2024 | 5.1600 | 5.2400 | 5.1200 | 5.1200 | 5.1200 | - |
| 25 Mar 2024 | 4.9200 | 5.1700 | 4.8900 | 5.1700 | 5.1700 | - |
| 22 Mar 2024 | 4.9350 | 5.0700 | 4.8800 | 5.0000 | 5.0000 | - |
| 21 Mar 2024 | 4.3000 | 4.9100 | 4.3000 | 4.9100 | 4.9100 | - |
| 20 Mar 2024 | 4.1450 | 4.2900 | 4.1250 | 4.2550 | 4.2550 | - |
| 19 Mar 2024 | 3.4500 | 4.1350 | 3.4450 | 3.9250 | 3.9250 | - |
| 18 Mar 2024 | 4.5950 | 4.7050 | 4.2750 | 4.3500 | 4.3500 | - |
| 15 Mar 2024 | 4.8000 | 4.8750 | 4.5800 | 4.5800 | 4.5800 | - |
| 14 Mar 2024 | 4.8700 | 4.9400 | 4.7600 | 4.7600 | 4.7600 | - |
| 13 Mar 2024 | 4.9000 | 4.9500 | 4.8350 | 4.8600 | 4.8600 | - |
| 12 Mar 2024 | 5.0200 | 5.0200 | 4.8300 | 4.8950 | 4.8950 | - |
| 11 Mar 2024 | 4.8850 | 5.0000 | 4.8300 | 5.0000 | 5.0000 | - |
| 08 Mar 2024 | 5.2500 | 5.3600 | 4.8850 | 4.8850 | 4.8850 | - |
| 07 Mar 2024 | 4.9200 | 5.2400 | 4.9200 | 5.2400 | 5.2400 | 20 |
| 06 Mar 2024 | 4.7700 | 5.1400 | 4.6650 | 5.0600 | 5.0600 | - |
| 05 Mar 2024 | 4.9300 | 5.1500 | 4.9100 | 4.9100 | 4.9100 | - |
| 04 Mar 2024 | 5.4200 | 5.4200 | 4.8550 | 4.9750 | 4.9750 | - |
| 01 Mar 2024 | 5.1500 | 5.6100 | 4.9300 | 5.3900 | 5.3900 | 500 |
| 29 Feb 2024 | 6.1800 | 6.1800 | 5.7800 | 5.7800 | 5.7800 | - |
| 28 Feb 2024 | 5.9600 | 6.3400 | 5.9600 | 6.0700 | 6.0700 | - |
| 27 Feb 2024 | 5.9700 | 6.1000 | 5.7800 | 5.9700 | 5.9700 | - |
| 26 Feb 2024 | 6.0400 | 6.2900 | 5.8900 | 5.9500 | 5.9500 | - |
| 23 Feb 2024 | 5.4600 | 6.0900 | 5.4600 | 6.0900 | 6.0900 | - |
| 22 Feb 2024 | 6.0100 | 6.0400 | 5.4400 | 5.4400 | 5.4400 | - |
| 21 Feb 2024 | 5.9000 | 6.3600 | 5.9000 | 6.0500 | 6.0500 | - |
| 20 Feb 2024 | 6.5800 | 6.6100 | 5.9800 | 6.2800 | 6.2800 | - |
| 19 Feb 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| 16 Feb 2024 | 6.4800 | 6.9700 | 6.3800 | 6.6300 | 6.6300 | - |
| 15 Feb 2024 | 6.9100 | 7.2000 | 5.8000 | 6.4900 | 6.4900 | 4,130 |
| 14 Feb 2024 | 5.8000 | 6.9800 | 5.8000 | 6.9000 | 6.9000 | - |
| 13 Feb 2024 | 5.9000 | 6.1000 | 5.7000 | 5.8300 | 5.8300 | 500 |
| 12 Feb 2024 | 5.3100 | 5.9400 | 5.3000 | 5.9400 | 5.9400 | - |
| 09 Feb 2024 | 5.0100 | 5.3300 | 5.0100 | 5.3300 | 5.3300 | - |
| 08 Feb 2024 | 4.6750 | 5.0800 | 4.5950 | 5.0000 | 5.0000 | - |
| 07 Feb 2024 | 4.6650 | 4.6750 | 4.5850 | 4.6750 | 4.6750 | - |
| 06 Feb 2024 | 4.5350 | 4.6550 | 4.5350 | 4.6500 | 4.6500 | - |
| 05 Feb 2024 | 4.3700 | 4.5100 | 4.2850 | 4.5100 | 4.5100 | - |
| 02 Feb 2024 | 4.4950 | 4.6500 | 4.3500 | 4.4450 | 4.4450 | - |
| 01 Feb 2024 | 4.3450 | 4.6800 | 4.3450 | 4.5200 | 4.5200 | 6,550 |
| 31 Jan 2024 | 4.4050 | 4.4900 | 4.3100 | 4.3100 | 4.3100 | - |
| 30 Jan 2024 | 4.5900 | 4.5950 | 4.3250 | 4.3950 | 4.3950 | - |
| 29 Jan 2024 | 4.4900 | 4.6250 | 4.4800 | 4.5900 | 4.5900 | - |
| 26 Jan 2024 | 4.5500 | 4.6100 | 4.4150 | 4.4850 | 4.4850 | - |
| 25 Jan 2024 | 4.6000 | 4.6350 | 4.5250 | 4.5350 | 4.5350 | - |
| 24 Jan 2024 | 4.6100 | 4.6650 | 4.5500 | 4.5500 | 4.5500 | - |
| 23 Jan 2024 | 4.5650 | 4.6850 | 4.5050 | 4.5750 | 4.5750 | - |
| 22 Jan 2024 | 4.3200 | 4.5900 | 4.2400 | 4.5200 | 4.5200 | - |
| 19 Jan 2024 | 4.7000 | 4.7150 | 4.2650 | 4.3100 | 4.3100 | - |
| 18 Jan 2024 | 4.6150 | 4.6700 | 4.5450 | 4.6700 | 4.6700 | - |
| 17 Jan 2024 | 4.9950 | 4.9950 | 4.2500 | 4.5900 | 4.5900 | 10,000 |
| 16 Jan 2024 | 4.5900 | 5.1600 | 4.5800 | 4.9800 | 4.9800 | - |
| 15 Jan 2024 | 4.5100 | 4.5550 | 4.5100 | 4.5500 | 4.5500 | - |
| 12 Jan 2024 | 4.1500 | 4.5250 | 4.0800 | 4.5250 | 4.5250 | 60 |
| 11 Jan 2024 | 4.3500 | 4.4100 | 4.1450 | 4.1800 | 4.1800 | - |
| 10 Jan 2024 | 4.3700 | 4.5000 | 4.3200 | 4.3200 | 4.3200 | 30 |
| 09 Jan 2024 | 4.3950 | 4.3950 | 4.2100 | 4.3700 | 4.3700 | - |
| 08 Jan 2024 | 4.2700 | 4.4100 | 4.1850 | 4.3950 | 4.3950 | - |
| 05 Jan 2024 | 3.9250 | 4.3000 | 3.8200 | 4.3000 | 4.3000 | 60 |
| 04 Jan 2024 | 4.0150 | 4.0150 | 3.8750 | 3.9500 | 3.9500 | - |
| 03 Jan 2024 | 4.1300 | 4.3500 | 4.0050 | 4.0050 | 4.0050 | 350 |
| 02 Jan 2024 | 3.8250 | 4.1550 | 3.8250 | 4.0950 | 4.0950 | - |
| 29 Dec 2023 | 3.9300 | 3.9350 | 3.8650 | 3.8650 | 3.8650 | - |
| 28 Dec 2023 | 3.9050 | 4.0000 | 3.8400 | 3.9250 | 3.9250 | - |
| 27 Dec 2023 | 4.0400 | 4.2200 | 3.7900 | 3.8650 | 3.8650 | 2,000 |
| 22 Dec 2023 | 3.5700 | 3.7550 | 3.5650 | 3.7500 | 3.7500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.