Puma Biotechnology Inc - Common Stock (PBYI)
3.3500
-0.0100 (-0.30%)
NASDAQ · Last Trade: Jul 18th, 12:41 PM EDT
Historical Prices For Puma Biotechnology Inc - Common Stock (PBYI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 3.43 | 3.50 | 3.35 | 3.36 | 303,934 | 3.36 |
| 7/16/2025 | 3.46 | 3.54 | 3.42 | 3.44 | 301,282 | 3.44 |
| 7/15/2025 | 3.53 | 3.63 | 3.46 | 3.46 | 496,218 | 3.46 |
| 7/14/2025 | 3.36 | 3.49 | 3.36 | 3.45 | 218,156 | 3.45 |
| 7/11/2025 | 3.51 | 3.51 | 3.39 | 3.39 | 300,719 | 3.39 |
| 7/10/2025 | 3.59 | 3.60 | 3.51 | 3.52 | 186,737 | 3.52 |
| 7/09/2025 | 3.60 | 3.68 | 3.49 | 3.60 | 357,484 | 3.60 |
| 7/08/2025 | 3.56 | 3.60 | 3.49 | 3.59 | 395,248 | 3.59 |
| 7/07/2025 | 3.57 | 3.61 | 3.52 | 3.54 | 514,091 | 3.54 |
| 7/03/2025 | 3.56 | 3.61 | 3.52 | 3.58 | 127,438 | 3.58 |
| 7/02/2025 | 3.58 | 3.64 | 3.54 | 3.56 | 244,222 | 3.56 |
| 7/01/2025 | 3.45 | 3.65 | 3.44 | 3.59 | 586,527 | 3.59 |
| 6/30/2025 | 3.41 | 3.43 | 3.33 | 3.43 | 374,470 | 3.43 |
| 6/27/2025 | 3.33 | 3.38 | 3.26 | 3.33 | 699,742 | 3.33 |
| 6/26/2025 | 3.33 | 3.38 | 3.28 | 3.31 | 259,837 | 3.31 |
| 6/25/2025 | 3.38 | 3.38 | 3.25 | 3.31 | 208,950 | 3.31 |
| 6/24/2025 | 3.39 | 3.39 | 3.32 | 3.36 | 190,478 | 3.36 |
| 6/23/2025 | 3.19 | 3.38 | 3.19 | 3.35 | 323,083 | 3.35 |
| 6/20/2025 | 3.47 | 3.48 | 3.19 | 3.19 | 314,764 | 3.19 |
| 6/18/2025 | 3.40 | 3.47 | 3.38 | 3.40 | 226,999 | 3.40 |
| 6/17/2025 | 3.40 | 3.50 | 3.39 | 3.43 | 210,811 | 3.43 |
| 6/16/2025 | 3.40 | 3.50 | 3.35 | 3.45 | 228,779 | 3.45 |
| 6/13/2025 | 3.50 | 3.55 | 3.34 | 3.35 | 318,751 | 3.35 |
| 6/12/2025 | 3.53 | 3.60 | 3.43 | 3.56 | 164,977 | 3.56 |
| 6/11/2025 | 3.61 | 3.70 | 3.54 | 3.54 | 183,052 | 3.54 |
| 6/10/2025 | 3.60 | 3.65 | 3.53 | 3.60 | 204,489 | 3.60 |
| 6/09/2025 | 3.74 | 3.82 | 3.58 | 3.60 | 386,689 | 3.60 |
| 6/06/2025 | 3.70 | 3.78 | 3.64 | 3.72 | 513,422 | 3.72 |
| 6/05/2025 | 3.56 | 3.65 | 3.47 | 3.65 | 373,215 | 3.65 |
| 6/04/2025 | 3.33 | 3.67 | 3.33 | 3.56 | 681,786 | 3.56 |
| 6/03/2025 | 3.30 | 3.39 | 3.15 | 3.31 | 1,551,708 | 3.31 |
| 6/02/2025 | 3.32 | 3.41 | 3.17 | 3.29 | 348,900 | 3.29 |
| 5/30/2025 | 3.34 | 3.35 | 3.25 | 3.28 | 251,229 | 3.28 |
| 5/29/2025 | 3.39 | 3.43 | 3.29 | 3.38 | 260,572 | 3.38 |
| 5/28/2025 | 3.45 | 3.45 | 3.35 | 3.37 | 215,413 | 3.37 |
| 5/27/2025 | 3.42 | 3.44 | 3.27 | 3.44 | 223,548 | 3.44 |
| 5/23/2025 | 3.22 | 3.26 | 3.14 | 3.23 | 170,321 | 3.23 |
| 5/22/2025 | 3.32 | 3.35 | 3.23 | 3.25 | 231,023 | 3.25 |
| 5/21/2025 | 3.59 | 3.61 | 3.34 | 3.35 | 369,020 | 3.35 |
| 5/20/2025 | 3.56 | 3.69 | 3.52 | 3.63 | 413,428 | 3.63 |
| 5/19/2025 | 3.36 | 3.60 | 3.32 | 3.58 | 507,246 | 3.58 |
| 5/16/2025 | 3.25 | 3.53 | 3.24 | 3.39 | 810,408 | 3.39 |
| 5/15/2025 | 2.92 | 3.29 | 2.85 | 3.28 | 869,818 | 3.28 |
| 5/14/2025 | 3.00 | 3.00 | 2.87 | 2.90 | 322,668 | 2.90 |
| 5/13/2025 | 3.11 | 3.11 | 2.93 | 3.01 | 310,742 | 3.01 |
| 5/12/2025 | 3.00 | 3.09 | 2.93 | 3.04 | 433,833 | 3.04 |
| 5/09/2025 | 3.11 | 3.30 | 2.90 | 2.91 | 476,848 | 2.91 |
| 5/08/2025 | 3.02 | 3.09 | 2.93 | 3.07 | 405,652 | 3.07 |
| 5/07/2025 | 3.08 | 3.13 | 2.88 | 2.99 | 412,665 | 2.99 |
| 5/06/2025 | 3.08 | 3.12 | 2.98 | 2.98 | 295,000 | 2.98 |
| 5/05/2025 | 3.21 | 3.21 | 3.07 | 3.07 | 198,246 | 3.07 |
| 5/02/2025 | 3.12 | 3.25 | 3.07 | 3.21 | 327,172 | 3.21 |
| 5/01/2025 | 3.19 | 3.19 | 3.06 | 3.08 | 228,853 | 3.08 |
| 4/30/2025 | 3.08 | 3.21 | 3.04 | 3.18 | 552,355 | 3.18 |
| 4/29/2025 | 2.98 | 3.08 | 2.94 | 3.04 | 210,631 | 3.04 |
| 4/28/2025 | 3.00 | 3.04 | 2.92 | 2.98 | 173,612 | 2.98 |
| 4/25/2025 | 2.97 | 3.03 | 2.94 | 3.00 | 164,147 | 3.00 |
| 4/24/2025 | 3.03 | 3.04 | 2.96 | 3.01 | 217,691 | 3.01 |
| 4/23/2025 | 3.08 | 3.13 | 3.02 | 3.03 | 218,563 | 3.03 |
| 4/22/2025 | 2.86 | 3.04 | 2.86 | 3.01 | 207,130 | 3.01 |
| 4/21/2025 | 2.83 | 2.86 | 2.75 | 2.86 | 234,096 | 2.86 |