Puma Biotechnology Inc. (PBYI)
NASDAQ: PBYI
· Real-Time Price · USD
5.62
0.30 (5.64%)
At close: Aug 15, 2025, 12:28 PM
PBYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.08 | 5.45 | 5.08 | 5.32 | 5.32 | 0.38% | 634,443 |
| Aug 13, 2025 | 4.89 | 5.44 | 4.87 | 5.30 | 5.30 | 8.83% | 1,726,600 |
| Aug 12, 2025 | 4.91 | 4.98 | 4.66 | 4.87 | 4.87 | 0.41% | 1,638,830 |
| Aug 11, 2025 | 3.72 | 5.06 | 3.71 | 4.85 | 4.85 | 31.44% | 3,948,200 |
| Aug 8, 2025 | 3.05 | 3.75 | 3.05 | 3.69 | 3.69 | 12.16% | 1,351,210 |
| Aug 7, 2025 | 3.29 | 3.32 | 3.22 | 3.29 | 3.29 | 1.23% | 504,800 |
| Aug 6, 2025 | 3.22 | 3.27 | 3.13 | 3.25 | 3.25 | 0.93% | 341,200 |
| Aug 5, 2025 | 3.16 | 3.25 | 3.05 | 3.22 | 3.22 | 1.26% | 357,515 |
| Aug 4, 2025 | 3.08 | 3.22 | 3.04 | 3.18 | 3.18 | 3.58% | 279,641 |
| Aug 1, 2025 | 3.10 | 3.10 | 3.03 | 3.07 | 3.07 | -1.29% | 230,921 |
| Jul 31, 2025 | 3.16 | 3.17 | 3.07 | 3.11 | 3.11 | -1.58% | 293,300 |
| Jul 30, 2025 | 3.19 | 3.29 | 3.16 | 3.16 | 3.16 | -0.63% | 206,161 |
| Jul 29, 2025 | 3.34 | 3.36 | 3.18 | 3.18 | 3.18 | -4.79% | 323,967 |
| Jul 28, 2025 | 3.33 | 3.41 | 3.32 | 3.34 | 3.34 | 1.83% | 348,623 |
| Jul 25, 2025 | 3.40 | 3.40 | 3.23 | 3.28 | 3.28 | -3.53% | 300,336 |
| Jul 24, 2025 | 3.45 | 3.48 | 3.39 | 3.40 | 3.40 | -1.45% | 159,224 |
| Jul 23, 2025 | 3.47 | 3.52 | 3.40 | 3.45 | 3.45 | -0.58% | 304,700 |
| Jul 22, 2025 | 3.41 | 3.52 | 3.40 | 3.47 | 3.47 | 1.76% | 336,622 |
| Jul 21, 2025 | 3.42 | 3.55 | 3.36 | 3.41 | 3.41 | 0.29% | 420,269 |
| Jul 18, 2025 | 3.40 | 3.42 | 3.34 | 3.40 | 3.40 | 1.19% | 395,500 |