Historical Stock Prices

PBYI 
$30.69
*  
1.83
5.63%
Get PBYI Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 32.4 32.86 30.03 30.69 486,065
04/28/2016 32.18 33.62 31.805 32.52 612,809
04/27/2016 32 32.66 31 32.28 525,068
04/26/2016 32.5 32.765 30.59 32.26 483,174
04/25/2016 33.98 34.18 32.52 32.7 582,678
04/22/2016 34.09 34.43 32.82 33.98 681,229
04/21/2016 33.23 34.73 32.58 33.97 573,532
04/20/2016 32.77 33.65 32.56 33.28 408,039
04/19/2016 32.67 33.25 32.32 32.65 490,571
04/18/2016 31.64 32.97 31.25 32.75 440,036
04/15/2016 31.86 32.22 31.08 31.85 352,392
04/14/2016 31.95 32.67 31.39 31.95 473,418
04/13/2016 30.96 32.07 30.39 31.68 449,951
04/12/2016 30.13 30.72 29.39 30.44 459,339
04/11/2016 30.83 31.31 30.18 30.18 418,679
04/08/2016 31.59 31.94 30.24 30.78 431,864
04/07/2016 31.66 32.56 30.65 30.85 692,398
04/06/2016 29.28 32.077 29.26 31.87 1,319,052
04/05/2016 28.1 29.36 27.72 29.08 539,772
04/04/2016 29.34 29.78 28.41 28.48 588,959
04/01/2016 29.36 30.2 28.43 29.19 707,266
03/31/2016 27.5 29.55 27.5 29.37 1,649,813
03/30/2016 28.37 29.48 27.01 27.53 1,039,604
03/29/2016 28.25 29.78 25.2 27.92 4,182,899
03/28/2016 37.35 37.35 35.02 35.37 613,694
03/24/2016 36.16 38.85 35.0302 36.98 482,680
03/23/2016 42.39 43.58 36.8 36.8 837,038
03/22/2016 40.97 43.7 40.83 42.64 493,975
03/21/2016 39.22 43.06 39.05 41.37 572,571
03/18/2016 38.2 39.96 36.59 39.44 917,693
03/17/2016 39.11 39.5 36.26 38.01 1,015,223
03/16/2016 41.85 42.42 37.51 39.06 781,100
03/15/2016 48.08 48.59 41.96 41.98 461,326
03/14/2016 48.5 50.1515 46.77 49.04 558,319
03/11/2016 46.18 48.79 45.6 48.56 387,972
03/10/2016 49.08 49.77 44.56 45.45 605,528
03/09/2016 48.74 49.58 47 48.64 625,251
03/08/2016 53.29 54.4399 48.13 48.33 792,464
03/07/2016 48.93 55.66 48.15 53.22 940,238
03/04/2016 47.15 50.31 46.25 48.94 813,954
03/03/2016 48.22 49 46.42 46.71 451,712
03/02/2016 46.03 49.71 45.92 48.28 796,568
03/01/2016 45.19 46.78 43.21 46.3 797,508
02/29/2016 45.84 46.67 44.01 44.78 707,030
02/26/2016 45.47 46.91 44.38 45.72 498,229
02/25/2016 44.99 47.27 43.13 44.37 406,371
02/24/2016 43.36 45.41 41.44 45.09 375,724
02/23/2016 46.22 46.99 43.78 43.82 428,650
02/22/2016 46.62 47.82 46.07 46.6 688,258
02/19/2016 43.78 46.87 43.77 46.25 547,006
02/18/2016 44.68 45.7 43.325 44.22 743,924
02/17/2016 43 45.069 42.6688 44.62 776,819
02/16/2016 40.48 43.87 40.32 42.27 858,387
02/12/2016 39.09 40.31 37.76 39.95 641,443
02/11/2016 35.72 40.55 34.93 38.69 840,567
02/10/2016 35.52 38.71 35.52 36.55 450,102
02/09/2016 35.5 39.97 34.71 35.5 621,143
02/08/2016 38.37 38.68 35.4301 36.82 814,312
02/05/2016 43.57 43.96 39.23 39.72 595,836
02/04/2016 42.81 44.35 42.62 43.98 855,509
02/03/2016 42.76 43.49 40.5001 43.02 1,283,304
02/02/2016 42.01 43.83 40.731 42.44 995,805
02/01/2016 41.53 43.31 40.436 42.87 632,563
01/29/2016 41.41 43.87 40.5 41.74 697,947
01/28/2016 43.68 45.16 41.05 41.44 838,477
01/27/2016 44.91 46.085 42.67 43.03 703,173
01/26/2016 45.08 45.85 42.64 45.38 1,235,295
01/25/2016 44.51 46.5 43.57 45.01 946,323
01/22/2016 46.17 46.54 43.52 45.05 912,154
01/21/2016 48.07 50.74 44.92 45 1,029,843
01/20/2016 45.92 48.42 42.52 47.58 1,023,384
01/19/2016 50.32 50.71 45.37 46.92 1,116,672
01/15/2016 46.49 54.61 46.49 49.82 1,057,964
01/14/2016 48.11 51.28 45.6117 51.02 923,538
01/13/2016 56.01 56.01 47.48 47.8 1,142,396
01/12/2016 55.07 60.38 52.18 55.41 994,029
01/11/2016 59.58 59.58 52.19 54.22 1,203,796
01/08/2016 60.74 62.3 58.63 59.01 677,051
01/07/2016 65.57 66.71 59.6 60.07 1,105,564
01/06/2016 69.25 69.33 66.08 67.09 796,345
01/05/2016 73.95 74.4199 69.21 69.98 588,722
01/04/2016 76.63 77.99 73 73.54 521,004
12/31/2015 76.4 78.71 76.01 78.4 549,959
12/30/2015 78.48 78.92 76.49 76.53 300,732
12/29/2015 74.42 79.38 73.79 78.69 768,701
12/28/2015 75.56 76.36 73.25 74 546,189
12/24/2015 75.01 76.28 74.25 76 319,020
12/23/2015 75.37 76.28 73.61 75.14 644,669
12/22/2015 75.05 75.86 73.12 74.79 918,053
12/21/2015 73.29 74.2 70.03 73.72 883,215
12/18/2015 74.7 76.36 72.97 72.97 1,090,952
12/17/2015 76 77.87 74.1 75.1 727,604
12/16/2015 75.4 76.51 72.88 75.37 671,718
12/15/2015 75.58 76.86 72.78 75.42 714,510
12/14/2015 70.01 76.24 69.01 75.01 2,222,514
12/11/2015 71.1 72.0018 56.1115 67.94 6,137,524
12/10/2015 78.77 78.96 69.02 72.22 1,654,144
12/09/2015 80.29 82 78.58 81.23 679,994
12/08/2015 78.38 81.285 77.06 80.49 620,896
12/07/2015 74.95 81.735 73.07 78.97 789,623
12/04/2015 74 77.62 71.42 75.26 710,144
12/03/2015 81.34 82.8099 73.27 73.57 550,376
12/02/2015 77.08 82.48 75.5302 80.98 1,105,035
12/01/2015 77 78.99 73.75 77.36 806,512
11/30/2015 75.04 76.68 72.8201 75.3 1,801,718
11/27/2015 75.62 77.8442 73.68 74.78 226,362
11/25/2015 72.91 78.38 72.91 75.8 485,156
11/24/2015 69.85 74.77 68.23 73.09 702,701
11/23/2015 68.54 73.78 68 70.21 790,095
11/20/2015 67.45 69.78 66.835 68.83 496,503
11/19/2015 70 71.01 66.17 67.35 555,549
11/18/2015 65.08 70.67 62.8 70.33 666,405
11/17/2015 68.75 69.46 64.09 64.97 781,523
11/16/2015 72.22 72.695 67.15 68.63 678,658
11/13/2015 73.65 75.39 71.83 72.81 624,542
11/12/2015 76.25 77.485 73.66 73.83 618,840
11/11/2015 80.71 81.3 76.55 76.56 392,872
11/10/2015 89.25 90 79 80.69 1,224,096
11/09/2015 89.47 93.61 89.28 90.94 519,706
11/06/2015 89.25 93.27 88.055 89.28 397,558
11/05/2015 93.44 94.8199 89.56 89.92 467,715
11/04/2015 90.86 94.925 89.71 92.91 604,295
11/03/2015 92.18 93.8051 90.08 90.35 603,256
11/02/2015 83.62 94.21 82.062 92.11 713,214
10/30/2015 86.81 87.02 82.1031 82.42 650,502
10/29/2015 86.6 87.755 85.47 86.8 605,175
10/28/2015 87.55 88.395 84.06 86.36 426,430
10/27/2015 84.28 88.4 83.26 87.69 391,080
10/26/2015 87.85 88.455 83.85 84.28 491,002
10/23/2015 87.25 88.44 85.52 87.87 436,207
10/22/2015 86.3 86.81 84.7463 85.83 833,707
10/21/2015 84.19 88.51 83.805 85.88 851,891
10/20/2015 82.2 84.81 81.44 84.08 615,190
10/19/2015 82.41 85 80.37 82.24 183,752
10/16/2015 82.41 84.97 81.0375 82.91 354,027
10/15/2015 78.93 82.95 78.37 82.27 469,228
10/14/2015 79.69 81.235 78.12 79.73 299,300
10/13/2015 77.57 83.51 77.57 78.78 403,296
10/12/2015 80.45 80.5599 77.58 78.23 245,098
10/09/2015 76.01 79.895 74.27 79.41 306,305
10/08/2015 76.14 76.83 72.13 75.52 353,140
10/07/2015 75.3 76.9799 73.7 76.54 797,036
10/06/2015 78.52 79.57 73.9 75.29 722,885
10/05/2015 78.23 83.42 77.65 80 726,920
10/02/2015 75.69 77.36 73.69 76.9 482,692
10/01/2015 75.29 76.78 73.0701 76.7 470,930
09/30/2015 72.16 75.58 70.39 75.36 727,149
09/29/2015 75.33 76.62 70.88 71.47 734,314
09/28/2015 82.01 84.315 73.24 75.05 979,493
09/25/2015 88.55 89.6299 79.01 82.01 456,474
09/24/2015 87.43 90.55 85.65 88.43 521,202
09/23/2015 94.89 95.178 87.01 88.27 627,083
09/22/2015 95.98 96.88 93.103 94.25 542,777
09/21/2015 102.62 103.62 96.11 97.36 542,986
09/18/2015 101.88 103 99 102.46 630,868
09/17/2015 101.56 107.49 101.21 102.95 751,279
09/16/2015 101.47 104.32 100.13 102.24 322,692
09/15/2015 102.36 103.51 100.755 101.96 374,626
09/14/2015 103.37 104.05 99.74 102.22 404,665
09/11/2015 99.12 104.07 95.6 103.28 755,581
09/10/2015 94.87 98.764 93.56 96.69 379,128
09/09/2015 96.49 96.71 92.98 93.55 274,303
09/08/2015 91.62 97.49 91.125 95.22 497,075
09/04/2015 89.12 91.07 88.07 90.15 251,804
09/03/2015 94.95 96.74 89.88 90.53 408,581
09/02/2015 90.88 94.72 88.28 94.44 330,550
09/01/2015 89.37 91.56 88.1 89.46 462,968
08/31/2015 94.77 96.75 90.22 91.92 553,470
08/28/2015 88.66 95.64 88.5 94.84 464,371
08/27/2015 89.44 90.06 86.23 88.63 412,728
08/26/2015 84 86.83 79.29 86.43 492,829
08/25/2015 85.18 86.88 81.01 81.02 453,770
08/24/2015 84.65 88.45 81.01 81.74 546,809
08/21/2015 88.32 93.55 87.14 90.1 605,424
08/20/2015 92.79 95.17 89.29 89.76 376,063
08/19/2015 91.11 94.83 89.14 94.03 451,854
08/18/2015 95.5 96.84 90.86 91.9 441,962
08/17/2015 91.55 96.1475 91.12 95.72 316,405
08/14/2015 88.79 91.83 87.57 91.63 273,593
08/13/2015 88.84 92.341 88.37 89 485,874
08/12/2015 95.75 96.4 86.55 89.59 784,322
08/11/2015 89.5 97.91 87.05 97.01 1,015,227
08/10/2015 87.2 92.22 86.6 91.65 766,768
08/07/2015 85.52 86.82 82.31 85.94 487,986
08/06/2015 90 92 83.93 85.9 423,592
08/05/2015 88.59 91.85 88.59 90.21 568,688
08/04/2015 88.88 89.55 87.08 88.45 389,647
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
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
*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?