Puma Biotechnology Inc Historical Stock Prices

PBYI 
$87.88
*  
2.72
3%
Get PBYI Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading PBYI now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 03-MAY-2015 TO 03-AUG-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  90.52  90.6399  86.2247  87.88 574,871
08/03/2015 90.17 90.6399 86.2247 87.88 575,292
07/31/2015 84.38 92.11 83.89 90.6 946,016
07/30/2015 83.8 84.48 80.76 84.13 572,750
07/29/2015 87.54 88.6799 82.62 83.9 795,164
07/28/2015 85.12 87.368 83.06 87.22 1,150,588
07/27/2015 88.22 88.22 84.52 84.69 806,377
07/24/2015 97.48 98.38 89 89.29 731,011
07/23/2015 100.17 101.8999 97.8801 98.75 392,270
07/22/2015 98.03 101.025 97.74 100 321,948
07/21/2015 103.43 103.43 98.28 99.72 492,393
07/20/2015 104.32 105.05 101.9351 103.26 404,254
07/17/2015 107.34 108.25 102.62 104.46 351,971
07/16/2015 107.37 109 106.52 107.46 307,205
07/15/2015 110.07 111.22 106.69 107 543,916
07/14/2015 106.18 111.19 106.18 109.35 724,434
07/13/2015 107.5 108.8299 105.06 106.03 326,570
07/10/2015 110.32 110.76 105.77 106.25 431,153
07/09/2015 113.99 113.99 107.75 108.37 514,031
07/08/2015 113.75 114.12 108.29 108.9 442,984
07/07/2015 114.06 116.36 112.08 114.56 573,961
07/06/2015 110.15 114.87 110 113.43 350,843
07/02/2015 112.61 113.8 111.12 112.11 672,627
07/01/2015 118.74 119.36 110.18 112.26 539,065
06/30/2015 115.42 118.39 113.0772 116.75 652,142
06/29/2015 113.75 117.98 112.32 113.54 561,368
06/26/2015 123.63 123.9899 115.58 115.72 2,255,138
06/25/2015 122.02 123.99 121.68 122.9 478,222
06/24/2015 126.47 126.47 121.04 121.7 676,146
06/23/2015 124.76 127.92 123.9 126.58 524,350
06/22/2015 125.78 126.06 123.4 124.39 303,818
06/19/2015 125.98 126.664 121.0401 125.11 797,467
06/18/2015 123.85 130.77 123.05 125.71 661,952
06/17/2015 129.51 130.52 122.675 123.25 672,143
06/16/2015 129.11 131.312 128.43 129 336,858
06/15/2015 127.05 131.04 126.64 129.93 368,574
06/12/2015 132.26 132.26 128.18 129.02 297,869
06/11/2015 134.37 136.46 132.08 133.16 492,291
06/10/2015 130.3 133.49 128.19 133.24 507,382
06/09/2015 132.21 134.29 127.4703 130.8 603,860
06/08/2015 138.8 138.8 129.75 132.3 805,503
06/05/2015 143.66 143.66 136.03 138.79 1,405,888
06/04/2015 146.36 149.71 141.2 144.24 1,456,671
06/03/2015 146.07 154.39 142.57 147.02 1,789,161
06/02/2015 172.67 172.77 143.1601 146.65 3,602,882
06/01/2015 191.95 195 169 169.97 2,926,654
05/29/2015 200.97 201.49 193.6 195.45 1,523,326
05/28/2015 200.02 201.47 195.25 200.05 704,363
05/27/2015 199.2 200.89 195.02 200.21 735,511
05/26/2015 190.38 199.4799 190.15 198.52 786,838
05/22/2015 192.27 194.89 189.47 190.91 358,208
05/21/2015 190.51 194.11 186.374 191.7 506,160
05/20/2015 183 197.54 181.39 189.49 834,799
05/19/2015 182.15 183 178.54 181.62 595,614
05/18/2015 177.61 183.77 177.61 181.3 513,794
05/15/2015 170.23 177.02 170 177.01 785,517
05/14/2015 177.25 178 168.46 170.67 3,082,957
05/13/2015 205 212.429 198.84 209.72 717,851
05/12/2015 196.97 207.1249 190.01 204 474,592
05/11/2015 200.36 203.55 196.305 200.98 338,252
05/08/2015 194.7 202.09 193.5 200.08 466,354
05/07/2015 183.56 191.17 183.2398 190.58 344,821
05/06/2015 185.05 191.31 182.725 185.61 579,735
05/05/2015 187.86 189.805 170.31 178.45 731,374
05/04/2015 189.6 199.13 189.1 192.99 317,418
*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?