PBYI

Puma Biotechnology Inc Common Stock Historical Stock Prices

$86.45
*  
6.20
7.73%
Get PBYI Alerts
*Delayed - data as of Jun. 22, 2017  -  Find a broker to begin trading PBYI now
Exchange:NASDAQ
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 22-MAR-2017 TO 22-JUN-2017

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 80.90 87.15 80.90 86.45 1,204,991
06/22/2017 80.9 87.15 80.9 86.45 1,204,939
06/21/2017 78.7 82.6 78.4 80.25 1,135,679
06/20/2017 80.65 83.2 77.9 78.5 910,135
06/19/2017 77.8 82.3 77.8 80.4 795,355
06/16/2017 77.5 79.6 77.1 77.9 1,418,413
06/15/2017 78.65 80.25 77.87 78.5 638,826
06/14/2017 77.5 79.9 77.078 79.55 695,197
06/13/2017 79.75 80.55 76.7 77.9 842,103
06/12/2017 80 81.15 77.6 79.2 804,598
06/09/2017 80.9 81.65 78.1 79.95 806,543
06/08/2017 80 81.95 78.8 80.9 1,209,107
06/07/2017 82.6 83.435 77.65 79.55 1,682,347
06/06/2017 84 85.6 81.35 82.35 1,213,602
06/05/2017 89.7 92 82.35 83.65 4,935,923
06/02/2017 81.4 84.4 80.6 81.95 1,608,955
06/01/2017 77.15 84.1 76.9 81.65 2,995,895
05/31/2017 76.2 76.75 72.5 76.5 1,646,610
05/30/2017 80.15 80.2 76.638 76.9 1,521,305
05/26/2017 77.65 79.975 76.05 79.75 2,124,064
05/25/2017 75.95 80 74.65 78.05 5,694,298
05/24/2017 70.3 75.1 66.35 74.95 11,928,490
05/23/2017 52.85 59.7 51.15 57.8 5,672,059
05/22/2017 39 69.35 36.65 52.6 12,377,490
05/19/2017 38.7 40.6651 37.7 37.8 1,501,934
05/18/2017 36.55 39.15 35.55 38.5 1,327,105
05/17/2017 31.6 37.45 31.0966 36.25 2,034,276
05/16/2017 31.65 32.45 30.75 31.95 879,155
05/15/2017 32.5 32.5 31.2 31.6 751,936
05/12/2017 30.8 32.3 30.3 32.25 805,142
05/11/2017 31.95 32.95 29.95 30.75 1,293,267
05/10/2017 30.45 30.85 30.05 30.65 1,372,099
05/09/2017 28.95 30.3 28.35 30.3 1,448,460
05/08/2017 30.45 31.2 28.5 29 1,114,776
05/05/2017 31.25 32.25 29.05 30.7 4,248,458
05/04/2017 37.2 37.65 35.284 36.55 638,356
05/03/2017 38.85 39.1 37 37.05 398,281
05/02/2017 40.65 40.6571 38.5 39 579,916
05/01/2017 40.8 41.35 40.3 40.55 360,498
04/28/2017 39.9 41 38.1 40.6 1,053,214
04/27/2017 38.15 40.25 37.35 39.95 1,276,337
04/26/2017 38.45 38.95 37.7 38 519,972
04/25/2017 37.6 38.5 37.15 38.35 597,283
04/24/2017 37.65 38.15 36.85 37.3 678,353
04/21/2017 37.7 37.75 36.75 37.15 483,141
04/20/2017 37.5 38.85 37.35 37.65 735,868
04/19/2017 37 38.4 37 37.25 1,053,339
04/18/2017 39.9 40.55 35.85 36.85 2,055,999
04/17/2017 35.9 39.7 35.35 39.6 1,309,053
04/13/2017 35.7 36.75 35.4 35.65 290,881
04/12/2017 36.2 37.399 35.6 35.7 644,930
04/11/2017 36.75 37.3375 35.05 36.15 582,689
04/10/2017 35.55 37.8 35.2375 36.7 512,686
04/07/2017 34.7 35.9 34.1 35.65 783,858
04/06/2017 34.45 34.95 33.2 34.75 895,069
04/05/2017 35.6 36.16 33.75 34.1 713,063
04/04/2017 36.1 37 33.55 35.5 864,385
04/03/2017 37.45 39 35.8 36.1 1,055,132
03/31/2017 37.6 38 36.75 37.2 588,304
03/30/2017 38 38 36.25 37.5 724,424
03/29/2017 39.5 39.5 38.05 38.15 392,021
03/28/2017 38.85 39.575 37.4 39.25 597,539
03/27/2017 39.65 39.7 38.15 38.9 636,196
03/24/2017 40.35 40.7 39.3 39.7 501,251
03/23/2017 41.5 41.7 39.85 40.1 374,813
03/22/2017 40.3 41.6 39.3501 41.55 676,921
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for PBYI





Research Brokers before you trade

Want to trade FX?





Smart Portfolio