Puma Biotechnology Inc Historical Stock Prices

PBYI 
$210.64
*  
11.46
5.16%
Get PBYI Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading PBYI now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    PBYI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  222.05  225.01  206.55  210.64 366,840
04/27/2015 222.64 225.01 206.55 210.64 366,920
04/24/2015 227.58 228.75 220.9 222.1 228,632
04/23/2015 224.92 231.295 224.73 228.45 108,292
04/22/2015 230.86 230.96 225.4 225.63 130,950
04/21/2015 230.96 234.73 226.5 229.87 185,048
04/20/2015 229.84 231.295 226.43 228.2 253,779
04/17/2015 233.86 235 225 227.85 292,222
04/16/2015 241.78 243.97 234.7 235.4 168,817
04/15/2015 235.5 244.9 231.44 243.02 271,433
04/14/2015 234.2 238.39 230.245 234.92 135,834
04/13/2015 230.44 235 230.44 234.98 182,907
04/10/2015 227.35 231.708 223.051 230.48 241,603
04/09/2015 230.95 232.77 224.1 226.45 171,690
04/08/2015 228.98 238.5195 228.89 230.74 175,309
04/07/2015 227.54 237.74 227.29 228.71 146,633
04/06/2015 229.65 232.71 226.03 226.98 124,929
04/02/2015 231.18 234.7 229.19 230.6 166,434
04/01/2015 235.4 242.18 224.14 231.58 253,236
03/31/2015 237.14 238.73 233.17 236.11 465,900
03/30/2015 219.42 240.16 218.9904 239.76 552,992
03/27/2015 217.98 223.16 214.31 216 251,314
03/26/2015 215.91 222.99 213.11 217.38 309,522
03/25/2015 225.77 231.1936 215.38 215.63 339,982
03/24/2015 226.75 236.3982 223.98 225.45 298,833
03/23/2015 233.8 234.49 226.51 227.76 230,240
03/20/2015 250.72 251.67 233.76 234 466,746
03/19/2015 244.14 252.92 242.5 249.71 241,665
03/18/2015 242.93 247.244 238.64 245.48 195,888
03/17/2015 247.79 251.525 237.03 245.27 324,630
03/16/2015 240.01 251 238.86 248.34 368,187
03/13/2015 234.36 243 232.275 238.39 336,311
03/12/2015 239.43 240.95 228 233.98 319,155
03/11/2015 236.51 242.45 232.01 237.77 319,838
03/10/2015 231.2 238.13 225.19 236.61 412,131
03/09/2015 233.63 238.159 228.2 230.67 241,704
03/06/2015 240.74 243.39 230.62 232.83 465,151
03/05/2015 209.33 244.99 206.595 243.17 930,568
03/04/2015 206.01 209.74 202.27 206.96 367,219
03/03/2015 212.75 214.4 202.01 206.01 459,260
03/02/2015 213.53 214.72 206.1 213.75 240,967
02/27/2015 208 214.685 204.63 213.01 350,353
02/26/2015 204.24 210 202.58 205.96 211,517
02/25/2015 201.25 204.81 195.1254 204.45 262,875
02/24/2015 210.01 211.6 196.48 201.76 424,017
02/23/2015 207.76 212.4 204.51 209.4 194,510
02/20/2015 207.99 212.6 205.234 207.82 161,997
02/19/2015 206.34 210.74 205.965 207.55 183,300
02/18/2015 203 208.455 200.05 207.56 151,234
02/17/2015 206 209.4218 203.01 204.4 173,974
02/13/2015 202.51 207.14 198.67 205.26 196,982
02/12/2015 196 203.62 190.5889 202.51 250,004
02/11/2015 196.75 200.48 189.5914 194.3 316,618
02/10/2015 198.42 201.98 193.25 197.79 225,100
02/09/2015 203.19 205.85 193.67 196.07 290,120
02/06/2015 212.58 218.3772 203 204.5 216,559
02/05/2015 199.93 212.89 197.44 211.48 223,591
02/04/2015 202.52 202.52 195.18 197.77 287,378
02/03/2015 206.7 208.8 196.5 204.49 162,021
02/02/2015 214.39 217.18 198.25 205.02 224,130
01/30/2015 213.87 219.29 210.36 211.08 239,859
01/29/2015 218.39 220.095 214.3 216.07 269,982
01/28/2015 229.68 229.99 214.03 217.94 531,155
01/27/2015 208.31 229.24 208.01 226.13 296,209
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?