Puma Biotechnology Inc Historical Stock Prices

PBYI 
$113.43
*  
1.32
1.18%
Get PBYI Alerts
*Delayed - data as of Jul. 6, 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 06-APR-2015 TO 06-JUL-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  110.27  114.87  110  113.43 350,367
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
05/01/2015 183.01 188.64 183.01 188.26 373,250
04/30/2015 193.45 195.5 180 180.58 369,128
04/29/2015 197.56 203.31 192.05 194.86 368,880
04/28/2015 211.61 213.217 197 199.55 537,340
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
*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?