UK markets closed

Puma Biotechnology, Inc. (PBYI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.30-0.37 (-4.82%)
As of 2:18PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20217.757.757.297.307.30218,460
02 Aug 20217.547.707.507.677.67470,000
30 Jul 20217.627.737.497.527.52201,600
29 Jul 20217.857.937.617.637.63210,100
28 Jul 20217.837.957.697.857.85222,700
27 Jul 20217.767.927.577.817.81243,500
26 Jul 20217.767.887.657.767.76247,300
23 Jul 20218.088.157.727.757.75154,500
22 Jul 20218.218.248.018.038.03219,100
21 Jul 20218.168.398.058.248.24220,400
20 Jul 20217.958.177.848.158.15352,700
19 Jul 20217.928.157.897.967.96233,300
16 Jul 20218.258.278.028.108.10182,800
15 Jul 20218.208.277.998.198.19249,900
14 Jul 20218.338.338.108.198.19384,400
13 Jul 20218.438.458.118.328.32256,800
12 Jul 20218.248.788.118.558.55439,700
09 Jul 20218.128.357.958.288.28298,700
08 Jul 20218.188.288.068.088.08272,600
07 Jul 20218.678.698.218.268.26365,300
06 Jul 20218.828.908.418.708.70545,900
02 Jul 20219.399.438.778.828.82462,300
01 Jul 20219.199.489.169.399.39524,800
30 Jun 20219.029.468.919.189.18525,000
29 Jun 20219.189.218.748.988.981,067,200
28 Jun 20219.659.779.029.089.08750,000
25 Jun 20219.8710.019.619.639.63865,100
24 Jun 20219.819.969.789.909.90227,600
23 Jun 20219.8610.009.669.729.72438,700
22 Jun 20219.779.859.529.819.81267,800
21 Jun 20219.9710.069.739.819.81231,500
18 Jun 202110.1210.239.769.889.881,645,300
17 Jun 202110.3310.5410.1210.2110.21279,800
16 Jun 202110.5310.5810.0210.3310.33279,300
15 Jun 202110.8510.8510.2910.5810.58289,800
14 Jun 202111.3511.5010.8010.8710.87423,500
11 Jun 202111.3111.5211.0811.3511.35355,600
10 Jun 202111.5811.7311.2411.3911.39330,900
09 Jun 202111.4211.9011.3211.6011.60196,200
08 Jun 202111.6011.7911.2211.4311.43184,300
07 Jun 202111.1711.9511.1111.5411.54354,300
04 Jun 202110.8611.4710.8611.2811.28325,800
03 Jun 202110.8010.8510.5910.8010.80134,100
02 Jun 202110.8010.8510.1310.8110.81538,500
01 Jun 202110.5910.8410.5410.7110.71125,900
28 May 202110.7510.8310.4610.5510.55124,200
27 May 202110.3510.7010.2310.6710.67352,800
26 May 20219.9910.319.9510.2910.29167,000
25 May 202110.3110.369.879.889.88152,600
24 May 202110.8610.8610.3010.3010.30135,700
21 May 202110.6510.9110.5410.7110.71173,700
20 May 202110.3710.7210.2410.5510.55262,600
19 May 202110.0510.5410.0110.4210.42256,400
18 May 202110.2710.4410.1410.1610.16287,900
17 May 202110.1510.4210.0810.2610.26198,400
14 May 20219.7310.309.5810.2510.25262,700
13 May 20219.759.869.439.699.69299,700
12 May 20219.4510.039.309.729.72274,800
11 May 20219.019.668.999.569.56387,800
10 May 20219.739.759.249.259.25434,900
07 May 20219.8210.399.649.799.79369,200
06 May 20219.549.949.409.689.68360,400
05 May 20219.819.989.619.649.64289,800
04 May 202110.0210.079.749.819.81235,900
03 May 20219.9410.299.8410.1510.15260,800
30 Apr 20219.8110.039.819.869.86250,400
29 Apr 202110.3810.389.859.959.95179,700
28 Apr 202110.1610.3210.0710.2010.20208,100
27 Apr 202110.4110.6210.2010.2610.26162,300
26 Apr 202110.1610.4410.0010.3810.38267,600
23 Apr 202110.4310.4610.1010.1710.17151,400
22 Apr 202110.2210.5710.1010.3410.34249,000
21 Apr 20219.7910.269.7210.2510.25249,600
20 Apr 20219.449.839.419.819.81213,800
19 Apr 202110.0110.189.469.569.56260,700
16 Apr 202110.1710.259.8710.0710.07359,600
15 Apr 202110.2910.6810.1010.2110.21446,000
14 Apr 20219.5510.339.4810.1910.19475,100
13 Apr 20219.689.759.249.489.48343,700
12 Apr 20219.299.759.029.629.62371,000
09 Apr 20219.379.519.169.339.33259,800
08 Apr 20219.459.609.299.439.43189,500
07 Apr 20219.639.919.329.369.36319,900
06 Apr 202110.0410.229.699.729.72288,600
05 Apr 202110.0310.359.739.979.97395,900
01 Apr 20219.8910.399.719.969.96367,000
31 Mar 20219.3710.009.379.729.72401,200
30 Mar 20219.509.559.199.389.38228,900
29 Mar 202110.0110.019.459.549.54183,700
26 Mar 202110.2010.229.589.899.89213,200
25 Mar 20219.5010.169.3310.1110.11321,900
24 Mar 202110.3910.399.539.569.56463,300
23 Mar 202110.7310.9310.1510.2110.21411,800
22 Mar 202110.9311.1810.6910.9110.91223,600
19 Mar 202110.3810.9410.3410.9410.94567,700
18 Mar 202110.8310.9110.3010.3210.32239,900
17 Mar 202110.8911.0310.5811.0111.01274,700
16 Mar 202111.5411.5410.8011.0511.05293,500
15 Mar 202111.2911.6011.1511.5811.58197,800
12 Mar 202110.9811.3710.8311.2911.29176,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...