PBYI

Puma Biotechnology Inc Common Stock Historical Stock Prices

$37.3
*  
0.15
0.4%
Get PBYI Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2017 TO 24-APR-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 37.65 38.15 36.85 37.30 677,295
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
03/21/2017 44.75 44.85 39.8 40.25 948,897
03/20/2017 43.35 45.44 42.6 44.45 507,030
03/17/2017 43.5 45.2 43.5 44.15 2,202,522
03/16/2017 43.25 44.6545 42.95 43.75 786,276
03/15/2017 41.95 43.5 41.85 43.3 734,410
03/14/2017 44.4 44.7 41.7 41.8 895,337
03/13/2017 40.05 45.2 39.8 44.8 1,880,107
03/10/2017 39.5 40.85 39.05 40.05 820,313
03/09/2017 40.3 40.45 38.5 39.25 867,850
03/08/2017 35.55 41.15 35.1 40.3 2,553,453
03/07/2017 32.7 35.75 32.2 35.6 1,660,695
03/06/2017 33.5 33.9 31.7 33.65 1,125,977
03/03/2017 32.5 34.5 32.15 33.75 1,404,907
03/02/2017 29 35.55 28.95 32.8 9,000,768
03/01/2017 37.35 38.9 36.9 38.05 789,557
02/28/2017 37.25 37.7 35.45 36.7 647,610
02/27/2017 36.2 37.6 35.65 37.35 921,583
02/24/2017 34.35 36.2 33.65 36.2 734,052
02/23/2017 34.55 35.2 33.85 34.7 537,455
02/22/2017 38.05 38.5 34.25 34.3 904,494
02/21/2017 40.25 41.35 38.0001 38.35 1,099,007
02/17/2017 37.25 40.5 36.7 40.25 1,375,688
02/16/2017 37.85 38.85 37.15 37.35 775,903
02/15/2017 36.75 38.45 36.75 37.85 705,232
02/14/2017 36.5 37.25 36.05 36.95 365,374
02/13/2017 36.8 38 36.4374 36.75 510,019
02/10/2017 36.9 37.25 35.55 36.45 529,745
02/09/2017 37.2 38.4 35.95 36.4 792,709
02/08/2017 33.85 38.85 33.65 37.25 1,231,559
02/07/2017 33.2 34.65 33.1 33.85 742,775
02/06/2017 33 33.3 32.35 33.15 398,529
02/03/2017 33.4 33.8 32.55 33.35 441,589
02/02/2017 32.95 34.25 32.55 33.45 527,529
02/01/2017 32.65 33.3 31.45 33.2 682,005
01/31/2017 30.45 32.6 30 32.4 1,129,291
01/30/2017 31.9 31.9 30.45 30.65 677,296
01/27/2017 31.95 32.75 31.65 32.15 398,845
01/26/2017 33.4 33.5 31.65 32 528,696
01/25/2017 32.95 33.9 32.35 33.45 497,617
01/24/2017 31.25 32.75 29.8 32.65 789,125
*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