Puma Biotechnology, Inc. PBYI
NASDAQ · United States · Health Technology
$9.84-0.09 (-0.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.84 | -0.91% | $9.84 | $10.07 | $9.77 | 518.40K |
| 2026-09-30 | $9.93 | +1.53% | $9.85 | $10.10 | $9.74 | 399.00K |
| 2026-09-29 | $9.78 | -0.41% | $9.77 | $9.90 | $9.68 | 220.60K |
| 2026-09-28 | $9.82 | +0.51% | $9.77 | $9.89 | $9.54 | 245.90K |
| 2026-09-25 | $9.77 | -0.51% | $9.90 | $9.90 | $9.65 | 262.00K |
| 2026-09-24 | $9.82 | +5.82% | $9.25 | $9.87 | $9.02 | 467.40K |
| 2026-09-23 | $9.28 | -5.50% | $9.82 | $9.90 | $9.08 | 475.90K |
| 2026-09-22 | $9.82 | +2.40% | $9.65 | $9.98 | $9.57 | 360.70K |
| 2026-09-21 | $9.59 | -0.10% | $9.66 | $9.75 | $9.51 | 217.60K |
| 2026-09-18 | $9.60 | +0.84% | $9.52 | $9.66 | $9.44 | 327.10K |
| 2026-09-17 | $9.52 | +1.38% | $9.39 | $9.61 | $9.39 | 206.20K |
| 2026-09-16 | $9.39 | +1.51% | $9.26 | $9.40 | $9.16 | 188.80K |
| 2026-09-15 | $9.25 | +1.20% | $9.15 | $9.39 | $9.05 | 309.90K |
| 2026-09-14 | $9.14 | +0.22% | $9.10 | $9.23 | $9.03 | 256.70K |
| 2026-09-11 | $9.12 | -0.55% | $9.26 | $9.28 | $8.93 | 305.10K |
| 2026-09-10 | $9.17 | +1.33% | $9.01 | $9.22 | $8.90 | 173.50K |
| 2026-09-09 | $9.05 | -3.62% | $9.31 | $9.45 | $9.01 | 453.60K |
| 2026-09-08 | $9.39 | -1.68% | $9.25 | $9.57 | $8.85 | 365.80K |
| 2026-09-04 | $9.55 | +1.49% | $9.40 | $9.64 | $9.31 | 185.90K |
| 2026-09-03 | $9.41 | -2.89% | $9.72 | $9.72 | $9.37 | 244.30K |
| 2026-09-02 | $9.69 | +3.64% | $9.40 | $9.74 | $9.28 | 410.70K |
| 2026-09-01 | $9.35 | +2.63% | $9.11 | $9.59 | $9.11 | 458.30K |
| 2026-08-31 | $9.11 | +0.55% | $9.02 | $9.20 | $8.78 | 242.90K |
| 2026-08-28 | $9.06 | -1.95% | $9.24 | $9.26 | $9.02 | 235.00K |
| 2026-08-27 | $9.24 | +0.87% | $9.01 | $9.30 | $8.95 | 202.70K |
| 2026-08-26 | $9.16 | -1.72% | $9.31 | $9.31 | $9.04 | 374.50K |
| 2026-08-25 | $9.32 | +2.19% | $9.22 | $9.38 | $9.17 | 302.60K |
| 2026-08-24 | $9.12 | -1.30% | $9.30 | $9.30 | $8.99 | 266.10K |
| 2026-08-21 | $9.24 | +1.43% | $9.20 | $9.48 | $9.07 | 333.60K |
| 2026-08-20 | $9.11 | -4.00% | $9.45 | $9.45 | $9.03 | 390.30K |
| 2026-08-19 | $9.49 | +2.71% | $9.33 | $9.51 | $9.25 | 262.80K |
| 2026-08-18 | $9.24 | +4.76% | $8.80 | $9.34 | $8.80 | 244.70K |
| 2026-08-17 | $8.82 | -0.11% | $8.80 | $8.99 | $8.62 | 191.90K |
| 2026-08-14 | $8.83 | +1.38% | $8.84 | $8.89 | $8.53 | 232.90K |
| 2026-08-13 | $8.71 | -2.13% | $8.93 | $8.97 | $8.65 | 263.10K |
| 2026-08-12 | $8.90 | +1.48% | $9.01 | $9.23 | $8.78 | 372.10K |
| 2026-08-11 | $8.77 | +0.92% | $8.77 | $8.91 | $8.48 | 314.60K |
| 2026-08-10 | $8.69 | -2.47% | $8.96 | $8.96 | $8.55 | 438.00K |
| 2026-08-07 | $8.91 | +9.73% | $8.15 | $9.40 | $8.12 | 683.30K |
| 2026-08-06 | $8.12 | +1.63% | $8.02 | $8.16 | $7.86 | 539.20K |
| 2026-08-05 | $7.99 | +2.44% | $7.84 | $8.08 | $7.82 | 238.00K |
| 2026-08-04 | $7.80 | +1.43% | $7.71 | $7.83 | $7.63 | 269.40K |
| 2026-08-03 | $7.69 | -3.03% | $7.98 | $8.00 | $7.41 | 338.50K |
| 2026-07-31 | $7.93 | +0.51% | $7.85 | $7.94 | $7.63 | 264.90K |
| 2026-07-30 | $7.89 | +1.02% | $7.79 | $7.95 | $7.73 | 260.20K |
| 2026-07-29 | $7.81 | -2.01% | $7.96 | $8.05 | $7.77 | 200.30K |
| 2026-07-28 | $7.97 | -0.25% | $8.00 | $8.23 | $7.67 | 310.50K |
| 2026-07-27 | $7.99 | +0.13% | $8.04 | $8.18 | $7.99 | 143.90K |
| 2026-07-24 | $7.98 | -0.37% | $8.05 | $8.11 | $7.94 | 205.70K |
| 2026-07-23 | $8.01 | +1.78% | $7.75 | $8.03 | $7.61 | 229.90K |
| 2026-07-22 | $7.87 | -8.28% | $8.52 | $8.58 | $7.83 | 427.00K |
| 2026-07-21 | $8.58 | +3.37% | $8.34 | $8.75 | $8.33 | 444.10K |
| 2026-07-20 | $8.30 | -2.70% | $8.45 | $8.54 | $8.14 | 461.50K |
| 2026-07-17 | $8.53 | +1.55% | $8.28 | $8.64 | $8.25 | 256.30K |
| 2026-07-16 | $8.40 | -0.12% | $8.39 | $8.66 | $8.35 | 400.20K |
| 2026-07-15 | $8.41 | +1.57% | $8.28 | $8.54 | $8.14 | 261.40K |
| 2026-07-14 | $8.28 | +2.48% | $8.10 | $8.43 | $8.01 | 426.20K |
| 2026-07-13 | $8.08 | +1.00% | $7.95 | $8.18 | $7.72 | 293.40K |
| 2026-07-10 | $8.00 | +1.27% | $7.90 | $8.14 | $7.70 | 342.30K |
| 2026-07-09 | $7.90 | -2.83% | $8.05 | $8.37 | $7.67 | 464.20K |
| 2026-07-08 | $8.13 | +2.14% | $7.90 | $8.21 | $7.85 | 426.50K |
| 2026-07-07 | $7.96 | -3.16% | $8.23 | $8.24 | $7.78 | 602.80K |
| 2026-07-06 | $8.22 | -0.48% | $8.26 | $8.44 | $8.08 | 444.00K |
| 2026-07-02 | $8.26 | +3.38% | $8.00 | $8.32 | $7.99 | 211.60K |
| 2026-07-01 | $7.99 | -1.48% | $8.07 | $8.16 | $7.86 | 233.30K |
| 2026-06-30 | $8.11 | -0.98% | $8.11 | $8.25 | $8.10 | 491.60K |
| 2026-06-29 | $8.19 | +0.99% | $8.08 | $8.24 | $8.03 | 344.60K |
| 2026-06-26 | $8.11 | +5.74% | $7.67 | $8.23 | $7.67 | 1.10M |
| 2026-06-25 | $7.67 | -3.52% | $7.94 | $7.97 | $7.62 | 203.90K |
| 2026-06-24 | $7.95 | -1.12% | $8.10 | $8.41 | $7.81 | 493.40K |
| 2026-06-23 | $8.04 | +4.96% | $7.64 | $8.08 | $7.57 | 440.20K |
| 2026-06-22 | $7.66 | +1.32% | $7.60 | $7.87 | $7.56 | 379.10K |
| 2026-06-18 | $7.56 | +4.56% | $7.36 | $7.59 | $7.26 | 427.40K |
| 2026-06-17 | $7.23 | +0.84% | $7.16 | $7.31 | $7.10 | 210.10K |
| 2026-06-16 | $7.17 | +1.41% | $7.12 | $7.20 | $6.96 | 216.70K |
| 2026-06-15 | $7.07 | -3.55% | $7.38 | $7.45 | $7.00 | 177.40K |
| 2026-06-12 | $7.33 | +1.38% | $7.26 | $7.33 | $6.98 | 260.00K |
| 2026-06-11 | $7.23 | +2.99% | $7.03 | $7.33 | $7.00 | 174.80K |
| 2026-06-10 | $7.02 | -0.43% | $7.07 | $7.17 | $6.98 | 163.30K |
| 2026-06-09 | $7.05 | +2.92% | $6.94 | $7.09 | $6.85 | 169.50K |
| 2026-06-08 | $6.85 | -2.56% | $7.15 | $7.17 | $6.80 | 141.20K |
| 2026-06-05 | $7.03 | +0.29% | $6.99 | $7.08 | $6.92 | 172.10K |
| 2026-06-04 | $7.01 | +2.94% | $6.81 | $7.05 | $6.78 | 178.40K |
| 2026-06-03 | $6.81 | -2.44% | $6.96 | $7.04 | $6.79 | 226.20K |
| 2026-06-02 | $6.98 | -1.97% | $7.05 | $7.12 | $6.89 | 330.90K |
| 2026-06-01 | $7.12 | -0.70% | $7.09 | $7.13 | $6.84 | 226.50K |
| 2026-05-29 | $7.17 | -0.97% | $7.23 | $7.23 | $7.08 | 205.90K |
| 2026-05-28 | $7.24 | -0.96% | $7.33 | $7.37 | $7.16 | 191.30K |
| 2026-05-27 | $7.31 | +0.55% | $7.28 | $7.45 | $7.25 | 154.30K |
| 2026-05-26 | $7.27 | +2.68% | $7.15 | $7.30 | $7.05 | 223.90K |