Puma Biotechnology (NQ: PBYI )

6.820 USD -0.020 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 6.780 6.940 6.714 6.820 321,269 -0.02(-0.29%)
Sep 23, 2021 6.660 6.890 6.510 6.840 291,728 +0.21(+3.17%)
Sep 22, 2021 6.790 6.800 6.600 6.630 169,496 -0.07(-1.04%)
Sep 21, 2021 6.690 6.780 6.630 6.700 240,489 +0.06(+0.90%)
Sep 20, 2021 6.810 6.900 6.560 6.640 262,693 -0.26(-3.77%)
Sep 17, 2021 7.140 6.950 6.850 6.900 1,680,217 -0.05(-0.72%)
Sep 16, 2021 6.940 7.000 6.660 6.950 436,237 -0.01(-0.14%)
Sep 15, 2021 6.830 7.010 6.760 6.960 307,482 +0.16(+2.35%)
Sep 14, 2021 7.100 7.126 6.780 6.800 312,603 -0.30(-4.23%)
Sep 13, 2021 7.160 7.280 6.980 7.100 299,865 -0.04(-0.56%)
Sep 10, 2021 7.350 7.380 7.130 7.140 201,197 -0.15(-2.06%)
Sep 09, 2021 7.220 7.650 7.220 7.290 200,460 +0.02(+0.28%)
Sep 08, 2021 7.340 7.380 7.050 7.270 325,000 -0.02(-0.27%)
Sep 07, 2021 7.340 7.430 7.130 7.290 263,729 -0.10(-1.35%)
Sep 03, 2021 7.420 7.540 7.300 7.390 304,150 -0.09(-1.20%)
Sep 02, 2021 7.640 7.640 7.430 7.480 332,669 -0.08(-1.06%)
Sep 01, 2021 7.600 7.680 7.480 7.560 258,141 -0.01(-0.13%)
Aug 31, 2021 7.650 7.715 7.400 7.570 318,875 -0.04(-0.53%)
Aug 30, 2021 7.720 7.840 7.550 7.610 193,232 -0.05(-0.65%)
Aug 27, 2021 7.360 7.740 7.250 7.660 328,706 +0.34(+4.64%)
Aug 26, 2021 7.480 7.600 7.320 7.320 367,910 -0.17(-2.27%)
Aug 25, 2021 7.450 7.490 7.365 7.490 122,332 +0.06(+0.81%)
Aug 24, 2021 7.380 7.480 7.300 7.430 226,818 +0.01(+0.13%)
Aug 23, 2021 7.060 7.420 7.050 7.420 305,307 +0.42(+6.00%)
Aug 20, 2021 6.790 7.110 6.720 7.000 342,118 +0.20(+2.94%)
Aug 19, 2021 7.030 7.140 6.760 6.800 286,895 -0.26(-3.68%)
Aug 18, 2021 7.190 7.360 6.990 7.060 337,226 -0.16(-2.22%)
Aug 17, 2021 7.030 7.240 6.870 7.220 370,503 +0.12(+1.69%)
Aug 16, 2021 7.240 7.240 6.940 7.100 747,133 -0.16(-2.20%)
Aug 13, 2021 7.240 7.450 7.120 7.260 780,019 -0.02(-0.27%)
Aug 12, 2021 7.170 7.313 7.050 7.280 285,629 +0.07(+0.97%)
Aug 11, 2021 7.160 7.305 7.070 7.210 546,734 +0.11(+1.55%)
Aug 10, 2021 6.930 7.175 6.810 7.100 848,699 +0.14(+2.01%)
Aug 09, 2021 7.210 7.280 6.780 6.960 552,935 -0.14(-1.97%)
Aug 06, 2021 6.800 7.290 6.480 7.100 1,641,293 +0.11(+1.57%)
Aug 05, 2021 6.950 7.050 6.770 6.990 703,197 +0.14(+2.04%)
Aug 04, 2021 7.240 7.400 6.780 6.850 994,853 -0.46(-6.29%)
Aug 03, 2021 7.750 7.750 7.250 7.310 442,037 -0.36(-4.69%)
Aug 02, 2021 7.540 7.700 7.500 7.670 469,991 +0.15(+1.99%)
Jul 30, 2021 7.620 7.730 7.490 7.520 201,639 -0.11(-1.44%)
Jul 29, 2021 7.850 7.930 7.610 7.630 210,100 -0.22(-2.80%)
Jul 28, 2021 7.830 7.940 7.693 7.850 222,654 +0.04(+0.51%)
Jul 27, 2021 7.760 7.920 7.565 7.810 243,545 +0.05(+0.64%)
Jul 26, 2021 7.760 7.875 7.650 7.760 247,349 +0.01(+0.13%)
Jul 23, 2021 8.080 8.152 7.720 7.750 154,479 -0.28(-3.49%)
Jul 22, 2021 8.210 8.235 8.005 8.030 219,132 -0.21(-2.55%)
Jul 21, 2021 8.160 8.390 8.050 8.240 220,362 +0.09(+1.10%)
Jul 20, 2021 7.950 8.170 7.840 8.150 352,737 +0.19(+2.39%)
Jul 19, 2021 7.910 8.150 7.890 7.960 233,268 -0.14(-1.73%)
Jul 16, 2021 8.250 8.273 8.020 8.100 182,751 -0.09(-1.10%)
Jul 15, 2021 8.200 8.270 7.990 8.190 249,932 +0.00(+0.00%)
Jul 14, 2021 8.330 8.330 8.100 8.190 384,422 -0.13(-1.56%)
Jul 13, 2021 8.430 8.455 8.110 8.320 256,836 -0.23(-2.69%)
Jul 12, 2021 8.240 8.780 8.110 8.550 439,692 +0.27(+3.26%)
Jul 09, 2021 8.120 8.350 7.950 8.280 298,697 +0.20(+2.48%)
Jul 08, 2021 8.180 8.280 8.060 8.080 272,603 -0.18(-2.18%)
Jul 07, 2021 8.670 8.690 8.210 8.260 365,301 -0.44(-5.06%)
Jul 06, 2021 8.820 8.900 8.415 8.700 545,944 -0.12(-1.36%)
Jul 02, 2021 9.390 9.390 8.770 8.820 462,335 -0.57(-6.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.