Puma Biotechnology Inc. (PBYI)
3.35
-0.23 (-6.42%)
At close: Mar 03, 2025, 3:59 PM
3.47
3.43%
After-hours: Mar 03, 2025, 04:01 PM EST
PBYI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.09 | 3.67 | 2.99 | 3.58 | 0.59 | 19.73% | 2,110,500 |
| Feb 27, 2025 | 2.75 | 3.08 | 2.75 | 2.99 | 0.22 | 7.94% | 985,028 |
| Feb 26, 2025 | 2.87 | 2.87 | 2.71 | 2.77 | -0.09 | -3.15% | 317,290 |
| Feb 25, 2025 | 2.91 | 2.92 | 2.82 | 2.86 | -0.03 | -1.04% | 228,655 |
| Feb 24, 2025 | 2.92 | 2.94 | 2.80 | 2.89 | -0.02 | -0.69% | 232,435 |
| Feb 21, 2025 | 2.95 | 3.06 | 2.89 | 2.91 | -0.01 | -0.34% | 483,640 |
| Feb 20, 2025 | 2.87 | 2.94 | 2.85 | 2.92 | 0.04 | 1.39% | 209,700 |
| Feb 19, 2025 | 2.85 | 2.93 | 2.82 | 2.88 | 0.01 | 0.35% | 194,620 |
| Feb 18, 2025 | 2.85 | 2.93 | 2.82 | 2.87 | 0.01 | 0.35% | 256,089 |
| Feb 14, 2025 | 2.91 | 2.98 | 2.85 | 2.86 | -0.05 | -1.72% | 201,600 |
| Feb 13, 2025 | 2.80 | 2.94 | 2.76 | 2.91 | 0.12 | 4.30% | 245,134 |
| Feb 12, 2025 | 2.71 | 2.82 | 2.71 | 2.79 | 0.03 | 1.09% | 207,452 |
| Feb 11, 2025 | 2.76 | 2.81 | 2.69 | 2.76 | -0.02 | -0.72% | 274,726 |
| Feb 10, 2025 | 2.80 | 2.86 | 2.77 | 2.78 | 0.00 | 0.00% | 235,800 |
| Feb 7, 2025 | 2.88 | 2.88 | 2.77 | 2.78 | -0.11 | -3.81% | 243,500 |
| Feb 6, 2025 | 2.95 | 2.96 | 2.87 | 2.89 | -0.04 | -1.37% | 217,800 |
| Feb 5, 2025 | 2.81 | 2.96 | 2.81 | 2.93 | 0.11 | 3.90% | 230,100 |
| Feb 4, 2025 | 2.78 | 2.88 | 2.76 | 2.82 | 0.03 | 1.08% | 225,016 |
| Feb 3, 2025 | 2.83 | 2.89 | 2.76 | 2.79 | -0.10 | -3.46% | 422,141 |
| Jan 31, 2025 | 3.05 | 3.07 | 2.86 | 2.89 | -0.15 | -4.93% | 449,908 |
| Jan 30, 2025 | 3.11 | 3.15 | 2.94 | 3.04 | -0.03 | -0.98% | 389,600 |
| Jan 29, 2025 | 3.03 | 3.17 | 3.02 | 3.07 | 0.04 | 1.32% | 337,800 |
| Jan 28, 2025 | 2.98 | 3.07 | 2.94 | 3.03 | 0.05 | 1.68% | 307,000 |
| Jan 27, 2025 | 2.92 | 3.09 | 2.92 | 2.98 | 0.02 | 0.68% | 343,112 |
| Jan 24, 2025 | 3.02 | 3.05 | 2.93 | 2.96 | -0.06 | -1.99% | 306,961 |
| Jan 23, 2025 | 2.95 | 3.06 | 2.92 | 3.02 | 0.07 | 2.37% | 588,501 |
| Jan 22, 2025 | 2.99 | 3.01 | 2.94 | 2.95 | -0.03 | -1.01% | 283,997 |
| Jan 21, 2025 | 3.01 | 3.04 | 2.94 | 2.98 | 0.01 | 0.34% | 368,800 |
| Jan 17, 2025 | 3.03 | 3.07 | 2.94 | 2.97 | -0.05 | -1.66% | 545,100 |
| Jan 16, 2025 | 3.08 | 3.08 | 2.96 | 3.02 | -0.05 | -1.63% | 542,512 |
| Jan 15, 2025 | 3.16 | 3.19 | 2.96 | 3.07 | -0.02 | -0.65% | 847,000 |
| Jan 14, 2025 | 3.11 | 3.19 | 2.99 | 3.09 | 0.01 | 0.32% | 879,917 |
| Jan 13, 2025 | 3.14 | 3.24 | 3.06 | 3.08 | -0.23 | -6.95% | 968,434 |
| Jan 10, 2025 | 3.54 | 3.60 | 3.30 | 3.31 | -0.24 | -6.76% | 801,600 |
| Jan 8, 2025 | 3.72 | 3.72 | 3.40 | 3.55 | -0.19 | -5.08% | 955,000 |
| Jan 7, 2025 | 3.83 | 4.06 | 3.73 | 3.74 | 0.19 | 5.35% | 1,554,322 |
| Jan 6, 2025 | 3.21 | 3.77 | 3.18 | 3.55 | 0.60 | 20.34% | 2,549,800 |
| Jan 3, 2025 | 3.11 | 3.19 | 2.92 | 2.95 | -0.17 | -5.45% | 844,881 |
| Jan 2, 2025 | 3.08 | 3.37 | 3.08 | 3.12 | 0.07 | 2.30% | 682,387 |
| Dec 31, 2024 | 3.15 | 3.17 | 2.99 | 3.05 | -0.08 | -2.56% | 284,200 |
| Dec 30, 2024 | 3.10 | 3.25 | 2.99 | 3.13 | 0.05 | 1.62% | 679,253 |
| Dec 27, 2024 | 3.12 | 3.38 | 3.05 | 3.08 | -0.07 | -2.22% | 1,128,322 |
| Dec 26, 2024 | 2.90 | 3.30 | 2.89 | 3.15 | 0.13 | 4.30% | 1,125,400 |
| Dec 24, 2024 | 2.97 | 3.17 | 2.86 | 3.02 | 0.21 | 7.47% | 899,200 |
| Dec 23, 2024 | 2.77 | 2.87 | 2.73 | 2.81 | 0.06 | 2.18% | 267,500 |
| Dec 20, 2024 | 2.75 | 2.89 | 2.74 | 2.75 | -0.03 | -1.08% | 360,500 |
| Dec 19, 2024 | 2.77 | 2.83 | 2.72 | 2.78 | 0.01 | 0.36% | 240,607 |
| Dec 18, 2024 | 2.96 | 3.00 | 2.73 | 2.77 | -0.15 | -5.14% | 271,342 |
| Dec 17, 2024 | 3.00 | 3.06 | 2.90 | 2.92 | -0.08 | -2.67% | 374,501 |
| Dec 16, 2024 | 2.88 | 3.12 | 2.88 | 3.00 | 0.12 | 4.17% | 391,648 |