UK markets open in 5 hours 25 minutes

Puma Biotechnology, Inc. (PBYI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.810.00 (0.00%)
At close: 4:00PM EDT
9.81 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jun 20219.779.849.529.819.81258,221
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
11 Mar 202110.9611.2010.7211.1211.12313,400
10 Mar 202111.3211.3510.5010.8410.84359,200
09 Mar 202110.6911.3310.6611.1111.11265,200
08 Mar 202110.8610.9310.4210.4810.48295,400
05 Mar 202110.7810.8810.0110.8610.86424,200
04 Mar 202110.5110.8410.2110.7010.70418,100
03 Mar 202110.1810.5310.0510.3310.33440,900
02 Mar 202110.2410.649.929.969.96432,500
01 Mar 202110.2510.5910.1710.2110.21267,200
26 Feb 202110.9011.069.929.969.96448,700
25 Feb 202111.2011.4210.5510.5510.55328,100
24 Feb 202110.8211.3410.8211.3111.31212,300
23 Feb 202111.2011.2510.5110.8910.89535,300
22 Feb 202111.6812.0711.3211.3711.37267,500
19 Feb 202111.5311.8911.5211.7311.73236,500
18 Feb 202111.9211.9211.3611.5111.51259,300
17 Feb 202111.5312.1211.4612.0212.02333,000
16 Feb 202111.9311.9411.2811.7111.71482,000
12 Feb 202112.4612.6611.9512.0012.00416,000
11 Feb 202113.1613.4612.1212.5012.50491,200
10 Feb 202113.7114.1412.8813.1413.14530,200
09 Feb 202112.9813.9912.9713.6313.63609,700
08 Feb 202112.3213.1112.2212.9312.93541,100
05 Feb 202112.2512.4911.9512.2612.26239,800
04 Feb 202112.5012.7812.0112.1612.16270,900
03 Feb 202112.2312.7212.2312.5012.50426,600
02 Feb 202112.4412.7812.0112.2312.23524,500
01 Feb 202111.9012.2011.3812.1312.13321,600
29 Jan 202112.2612.4711.3811.7411.74450,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...