Puma Biotechnology, Inc. (PBYI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.0500 | 5.1700 | 4.9000 | 4.9500 | 4.9500 | 256,700 |
| Apr 30, 2024 | 4.9700 | 5.0700 | 4.8400 | 5.0700 | 5.0700 | 230,400 |
| Apr 29, 2024 | 5.1200 | 5.1500 | 4.9500 | 5.0200 | 5.0200 | 200,400 |
| Apr 26, 2024 | 4.8700 | 5.1100 | 4.8700 | 5.0200 | 5.0200 | 167,400 |
| Apr 25, 2024 | 4.7800 | 5.0600 | 4.7200 | 4.8800 | 4.8800 | 231,200 |
| Apr 24, 2024 | 5.0900 | 5.1400 | 4.7700 | 4.8300 | 4.8300 | 365,900 |
| Apr 23, 2024 | 5.1700 | 5.3400 | 5.1000 | 5.1300 | 5.1300 | 293,900 |
| Apr 22, 2024 | 5.0100 | 5.2700 | 5.0000 | 5.1700 | 5.1700 | 265,400 |
| Apr 19, 2024 | 4.9200 | 5.0800 | 4.9000 | 5.0100 | 5.0100 | 289,900 |
| Apr 18, 2024 | 5.1800 | 5.2900 | 4.9300 | 4.9900 | 4.9900 | 289,100 |
| Apr 17, 2024 | 5.1000 | 5.3000 | 5.0500 | 5.1700 | 5.1700 | 248,200 |
| Apr 16, 2024 | 5.3200 | 5.4200 | 5.0600 | 5.1000 | 5.1000 | 285,900 |
| Apr 15, 2024 | 5.3000 | 5.4300 | 5.2500 | 5.3500 | 5.3500 | 266,500 |
| Apr 12, 2024 | 5.3700 | 5.5200 | 5.2100 | 5.2700 | 5.2700 | 221,500 |
| Apr 11, 2024 | 5.5100 | 5.6500 | 5.4600 | 5.4900 | 5.4900 | 145,700 |
| Apr 10, 2024 | 5.7700 | 5.8000 | 5.4000 | 5.5300 | 5.5300 | 378,700 |
| Apr 09, 2024 | 5.6100 | 6.0600 | 5.5900 | 5.8300 | 5.8300 | 552,100 |
| Apr 08, 2024 | 5.6400 | 5.7100 | 5.4400 | 5.6300 | 5.6300 | 315,300 |
| Apr 05, 2024 | 5.4900 | 5.8400 | 5.4200 | 5.6600 | 5.6600 | 405,300 |
| Apr 04, 2024 | 5.4000 | 5.5700 | 5.3600 | 5.5100 | 5.5100 | 530,200 |
| Apr 03, 2024 | 5.2400 | 5.3500 | 5.1000 | 5.3500 | 5.3500 | 337,200 |
| Apr 02, 2024 | 5.1600 | 5.3300 | 5.0500 | 5.2800 | 5.2800 | 375,500 |
| Apr 01, 2024 | 5.4200 | 5.4200 | 5.1200 | 5.2800 | 5.2800 | 400,900 |
| Mar 28, 2024 | 5.5600 | 5.6000 | 5.2400 | 5.3000 | 5.3000 | 275,400 |
| Mar 27, 2024 | 5.6300 | 5.7400 | 5.3800 | 5.5800 | 5.5800 | 357,800 |
| Mar 26, 2024 | 5.6700 | 5.6800 | 5.3700 | 5.6000 | 5.6000 | 528,500 |
| Mar 25, 2024 | 5.3100 | 5.7200 | 5.2500 | 5.5900 | 5.5900 | 738,400 |
| Mar 22, 2024 | 5.2800 | 5.5500 | 5.1600 | 5.3300 | 5.3300 | 924,200 |
| Mar 21, 2024 | 4.6700 | 5.3900 | 4.6200 | 5.3500 | 5.3500 | 1,167,500 |
| Mar 20, 2024 | 4.4000 | 4.7400 | 4.2400 | 4.7000 | 4.7000 | 599,700 |
| Mar 19, 2024 | 4.4700 | 4.5800 | 4.1400 | 4.3000 | 4.3000 | 1,097,400 |
| Mar 18, 2024 | 4.9300 | 5.0000 | 4.4800 | 4.6600 | 4.6600 | 1,324,800 |
| Mar 15, 2024 | 5.2200 | 5.2800 | 4.9600 | 5.0000 | 5.0000 | 421,900 |
| Mar 14, 2024 | 5.2900 | 5.4100 | 5.1000 | 5.2200 | 5.2200 | 464,900 |
| Mar 13, 2024 | 5.3300 | 5.5000 | 5.2600 | 5.3300 | 5.3300 | 249,000 |
| Mar 12, 2024 | 5.5000 | 5.5000 | 5.2400 | 5.3500 | 5.3500 | 453,000 |
| Mar 11, 2024 | 5.2700 | 5.5000 | 5.2700 | 5.4900 | 5.4900 | 437,400 |
| Mar 08, 2024 | 5.7600 | 5.8900 | 5.3200 | 5.3500 | 5.3500 | 589,700 |
| Mar 07, 2024 | 5.5500 | 5.7900 | 5.4200 | 5.7500 | 5.7500 | 671,200 |
| Mar 06, 2024 | 5.2200 | 5.6200 | 5.0000 | 5.5300 | 5.5300 | 759,200 |
| Mar 05, 2024 | 5.2200 | 5.6700 | 5.1800 | 5.1800 | 5.1800 | 761,100 |
| Mar 04, 2024 | 5.7600 | 5.7800 | 5.1500 | 5.3600 | 5.3600 | 877,000 |
| Mar 01, 2024 | 5.3500 | 6.1200 | 5.0500 | 5.8900 | 5.8900 | 1,677,400 |
| Feb 29, 2024 | 6.8700 | 7.1500 | 6.1600 | 6.2200 | 6.2200 | 1,395,600 |
| Feb 28, 2024 | 6.4500 | 6.9600 | 6.3800 | 6.6000 | 6.6000 | 653,600 |
| Feb 27, 2024 | 6.4800 | 6.6700 | 6.2000 | 6.4600 | 6.4600 | 741,500 |
| Feb 26, 2024 | 6.6000 | 6.9800 | 6.3000 | 6.4800 | 6.4800 | 900,000 |
| Feb 23, 2024 | 6.0100 | 6.6800 | 6.0100 | 6.5500 | 6.5500 | 638,600 |
| Feb 22, 2024 | 6.5100 | 6.5600 | 5.6500 | 5.9100 | 5.9100 | 984,200 |
| Feb 21, 2024 | 6.7000 | 6.9700 | 6.5100 | 6.5100 | 6.5100 | 671,500 |
| Feb 20, 2024 | 7.0900 | 7.1400 | 6.3500 | 6.7900 | 6.7900 | 675,500 |
| Feb 16, 2024 | 6.9000 | 7.5500 | 6.8100 | 7.1100 | 7.1100 | 618,000 |
| Feb 15, 2024 | 7.7200 | 7.7300 | 6.7500 | 6.9900 | 6.9900 | 1,192,200 |
| Feb 14, 2024 | 6.3000 | 7.5600 | 6.3000 | 7.4000 | 7.4000 | 2,140,200 |
| Feb 13, 2024 | 6.3400 | 6.6700 | 5.7900 | 6.2100 | 6.2100 | 907,500 |
| Feb 12, 2024 | 5.7000 | 6.4100 | 5.6400 | 6.3600 | 6.3600 | 810,700 |
| Feb 09, 2024 | 5.4000 | 5.7900 | 5.4000 | 5.7800 | 5.7800 | 509,700 |
| Feb 08, 2024 | 5.0900 | 5.6000 | 5.0600 | 5.4100 | 5.4100 | 552,500 |
| Feb 07, 2024 | 5.0000 | 5.0800 | 4.9000 | 5.0400 | 5.0400 | 364,500 |
| Feb 06, 2024 | 4.8700 | 5.0500 | 4.8100 | 5.0200 | 5.0200 | 393,500 |
| Feb 05, 2024 | 4.7000 | 4.9200 | 4.5300 | 4.8800 | 4.8800 | 380,300 |
| Feb 02, 2024 | 4.8700 | 4.8700 | 4.6800 | 4.7200 | 4.7200 | 222,200 |
| Feb 01, 2024 | 4.7400 | 4.9800 | 4.7400 | 4.8900 | 4.8900 | 277,100 |
| Jan 31, 2024 | 4.7600 | 4.8700 | 4.6500 | 4.7000 | 4.7000 | 214,500 |
| Jan 30, 2024 | 4.9100 | 4.9100 | 4.6800 | 4.7600 | 4.7600 | 217,400 |
| Jan 29, 2024 | 4.8800 | 5.0200 | 4.7900 | 4.9800 | 4.9800 | 268,000 |
| Jan 26, 2024 | 4.9500 | 5.0300 | 4.7800 | 4.8700 | 4.8700 | 162,200 |
| Jan 25, 2024 | 5.1000 | 5.1000 | 4.8600 | 4.9500 | 4.9500 | 261,800 |
| Jan 24, 2024 | 5.1000 | 5.1000 | 4.9300 | 5.0000 | 5.0000 | 226,700 |
| Jan 23, 2024 | 5.0500 | 5.0800 | 4.8800 | 5.0100 | 5.0100 | 275,600 |
| Jan 22, 2024 | 4.7400 | 5.0500 | 4.7200 | 4.9800 | 4.9800 | 456,900 |
| Jan 19, 2024 | 5.1600 | 5.1600 | 4.6000 | 4.7100 | 4.7100 | 749,500 |
| Jan 18, 2024 | 5.0000 | 5.1400 | 4.9100 | 5.1200 | 5.1200 | 550,400 |
| Jan 17, 2024 | 5.5800 | 5.5800 | 4.8900 | 4.9800 | 4.9800 | 664,000 |
| Jan 16, 2024 | 4.9400 | 5.6700 | 4.9400 | 5.4400 | 5.4400 | 1,154,100 |
| Jan 12, 2024 | 4.5600 | 4.9900 | 4.5600 | 4.9500 | 4.9500 | 369,800 |
| Jan 11, 2024 | 4.7700 | 4.7700 | 4.5100 | 4.5600 | 4.5600 | 253,000 |
| Jan 10, 2024 | 4.8000 | 4.9000 | 4.6900 | 4.7800 | 4.7800 | 248,400 |
| Jan 09, 2024 | 4.8200 | 4.8900 | 4.5800 | 4.7800 | 4.7800 | 322,400 |
| Jan 08, 2024 | 4.7700 | 4.9000 | 4.5200 | 4.8200 | 4.8200 | 580,800 |
| Jan 05, 2024 | 4.2500 | 4.7300 | 4.1600 | 4.6900 | 4.6900 | 421,400 |
| Jan 04, 2024 | 4.3800 | 4.4600 | 4.2400 | 4.2900 | 4.2900 | 511,000 |
| Jan 03, 2024 | 4.5500 | 4.7700 | 4.3400 | 4.3900 | 4.3900 | 590,700 |
| Jan 02, 2024 | 4.3400 | 4.5800 | 4.1200 | 4.5300 | 4.5300 | 331,000 |
| Dec 29, 2023 | 4.3400 | 4.3600 | 4.2000 | 4.3300 | 4.3300 | 221,200 |
| Dec 28, 2023 | 4.4100 | 4.5000 | 4.2300 | 4.3500 | 4.3500 | 201,200 |
| Dec 27, 2023 | 4.4500 | 4.5900 | 4.1800 | 4.3400 | 4.3400 | 569,900 |
| Dec 26, 2023 | 4.1700 | 4.4800 | 4.1600 | 4.4600 | 4.4600 | 251,800 |
| Dec 22, 2023 | 3.9300 | 4.1500 | 3.9300 | 4.1200 | 4.1200 | 198,600 |
| Dec 21, 2023 | 3.9300 | 4.0400 | 3.9100 | 3.9400 | 3.9400 | 180,200 |
| Dec 20, 2023 | 3.9600 | 4.1000 | 3.9000 | 3.9300 | 3.9300 | 258,500 |
| Dec 19, 2023 | 3.9400 | 4.0500 | 3.9200 | 4.0000 | 4.0000 | 300,700 |
| Dec 18, 2023 | 3.9800 | 4.0200 | 3.8400 | 3.9500 | 3.9500 | 199,900 |
| Dec 15, 2023 | 3.9000 | 3.9700 | 3.7700 | 3.9200 | 3.9200 | 246,600 |
| Dec 14, 2023 | 4.0800 | 4.2300 | 3.8500 | 3.9000 | 3.9000 | 218,200 |
| Dec 13, 2023 | 3.7400 | 4.0500 | 3.7000 | 4.0000 | 4.0000 | 210,500 |
| Dec 12, 2023 | 3.8000 | 3.8400 | 3.6600 | 3.7500 | 3.7500 | 219,400 |
| Dec 11, 2023 | 4.1500 | 4.1500 | 3.7500 | 3.8000 | 3.8000 | 355,100 |
| Dec 08, 2023 | 4.2500 | 4.3000 | 4.1100 | 4.1300 | 4.1300 | 154,800 |
| Dec 07, 2023 | 3.9800 | 4.2200 | 3.9800 | 4.1800 | 4.1800 | 321,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.