Puma Biotechnology Inc Historical Stock Prices

PBYI 
$221.72
*  
2.77
1.23%
Get PBYI Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading PBYI now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    PBYI Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  218.98  222.505  217.505  221.72 670,939
07/31/2014 219.6 222.505 217.505 221.72 670,939
07/30/2014 222.01 227.48 217.01 224.49 641,987
07/29/2014 197.94 223.5 196 222 692,469
07/28/2014 198 202.9499 194.0101 198.01 487,818
07/25/2014 208.31 209.65 189.3 200.68 1,419,852
07/24/2014 226 226.62 201.51 212.92 2,454,862
07/23/2014 217.1 241.42 212.63 233.43 8,183,172
07/22/2014 59.62 60.82 58.458 59.03 1,231,674
07/21/2014 58.27 59.46 57.39 58.98 348,030
07/18/2014 59.3 61.11 57.25 58.99 593,783
07/17/2014 63.31 64.15 58.94 59.31 361,843
07/16/2014 63.03 64.33 61.86 64.17 285,686
07/15/2014 63.67 64.25 60.04 62.71 323,222
07/14/2014 67.03 67.03 62.855 63.52 318,202
07/11/2014 64.81 66.76 64.445 65.44 358,751
07/10/2014 63.36 66.38 62.0301 65.15 434,877
07/09/2014 66.21 68 65.19 65.66 333,305
07/08/2014 68.9 69.11 65.22 65.91 429,569
07/07/2014 70 70.0699 67.9 69.15 343,653
07/03/2014 70.36 70.36 68.92 70 229,711
07/02/2014 71.39 73.06 69 70.04 376,529
07/01/2014 66.43 72.8 66 71.64 651,685
06/30/2014 62.2 66.37 62.11 66 457,491
06/27/2014 60 63.19 59.26 62.5 672,071
06/26/2014 61.93 62.74 60.51 60.71 322,731
06/25/2014 59.14 62.8799 58.48 62.16 446,250
06/24/2014 58.47 62.73 58.47 59.84 445,902
06/23/2014 60.02 60.76 58.052 58.54 230,204
06/20/2014 59.41 60.35 57.27 60.06 438,131
06/19/2014 60.17 60.75 57.51 59.44 238,172
06/18/2014 60.49 60.94 58.33 59.89 294,905
06/17/2014 58.54 60.75 57.51 60.29 272,577
06/16/2014 58.85 59.15 57.1 58.57 427,802
06/13/2014 59.94 60.02 58.26 59.3 197,654
06/12/2014 58.5 60.99 57.26 59.95 261,908
06/11/2014 57.37 59.19 57.01 58.58 422,542
06/10/2014 58.17 59.1 56.73 57.9 356,602
06/09/2014 57.29 59.9992 56.5 58.49 572,938
06/06/2014 56.25 57.749 55.01 57.51 383,058
06/05/2014 54.77 57.19 53.98 55.8 779,666
06/04/2014 54.78 55.9 53.63 54.99 807,268
06/03/2014 57 58.33 54.55 55.36 751,267
06/02/2014 64.85 65.79 56.06 57.06 2,046,692
05/30/2014 77.37 77.84 73.67 76.43 413,588
05/29/2014 79.7 81.35 76.56 77.5 306,862
05/28/2014 78.74 81.8 77.59 79.99 254,177
05/27/2014 76.15 79.92 76.15 78.99 376,189
05/23/2014 73.12 75.3099 72.83 75.2 353,915
05/22/2014 65.33 73.31 65.33 73.11 549,918
05/21/2014 62.26 65.98 61.91 65.41 358,723
05/20/2014 66.31 66.3825 61.16 61.85 371,356
05/19/2014 63.36 67.66 63.36 66.62 205,489
05/16/2014 61.78 65.91 60.23 64.3 444,349
05/15/2014 66.61 66.61 61.29 61.93 473,411
05/14/2014 68.59 70.62 66.04 67.45 216,788
05/13/2014 72.22 72.61 68.601 68.91 397,141
05/12/2014 69.43 74.86 69.04 72.77 304,482
05/09/2014 64.17 69.58 64.1 69.4 244,111
05/08/2014 65.43 69.549 65 65.86 319,983
05/07/2014 69.8 69.87 64.25 65.6 373,459
05/06/2014 73.58 76.62 69.5 69.59 302,014
05/05/2014 73.63 75.64 71.2005 74.27 419,454
05/02/2014 80.56 80.759 73.54 74.64 257,765
05/01/2014 74.53 80.35 72.5 80 438,096
04/30/2014 73.81 76.02 71.3 75.54 252,261
04/29/2014 72.24 76.5 71.18 74.73 210,679
04/28/2014 71.64 74.648 66.61 71.9 283,535
04/25/2014 76.09 76.13 70.67 71.3 269,586
04/24/2014 78.09 79.25 71.5 77.37 271,482
04/23/2014 83.59 83.59 76.73 77.83 402,621
04/22/2014 76.76 86.125 75.14 83.78 372,683
04/21/2014 76.08 77 72.27 76.38 177,709
04/17/2014 72.25 77.51 70.91 73.37 220,639
04/16/2014 73.01 74.99 71.6901 72.85 259,307
04/15/2014 74.45 75.26 65 72.26 735,595
04/14/2014 76.55 81 71.12 74.15 385,077
04/11/2014 80.83 84.19 75.45 76.17 365,669
04/10/2014 89.04 90.57 80.22 81.47 526,965
04/09/2014 80.87 89.35 80.264 87.89 521,393
04/08/2014 86.21 89.22 77.051 80.86 1,103,331
04/07/2014 104.55 118.22 78.9601 86.94 1,594,253
04/04/2014 105.33 106.7899 94 106.41 676,221
04/03/2014 108.33 109.86 100.1835 104.79 312,421
04/02/2014 112.3 113.95 107.22 108.75 224,286
04/01/2014 104.3 114 104.24 112.36 263,593
03/31/2014 104.27 105.78 97.31 104.14 617,770
03/28/2014 112.85 113.1099 102.74 103.96 336,148
03/27/2014 106.96 113.08 103.68 113 375,286
03/26/2014 112 114.5 106.01 107.39 325,105
03/25/2014 107.72 112.27 106.29 111.45 261,250
03/24/2014 114.24 115.46 104.23 106.8 413,413
03/21/2014 119.73 120.73 113.52 113.88 653,718
03/20/2014 122.06 124.62 118.36 119.5 193,713
03/19/2014 121.56 123.25 116.84 122.06 250,298
03/18/2014 113.19 122.74 111.86 121.31 324,433
03/17/2014 115.96 117.5 111.68 112.8 253,582
03/14/2014 109.6 117.93 107.956 114.86 252,157
03/13/2014 114.8 114.8 108.27 110.43 263,582
03/12/2014 106.35 114.4784 105.76 114.04 204,281
03/11/2014 113.62 114.29 108.25 108.71 238,978
03/10/2014 111.88 114.02 108.7 112.86 371,968
03/07/2014 115.23 116.66 111.7 112.33 324,111
03/06/2014 120.89 121.019 111.23 114.09 459,827
03/05/2014 118.72 123.82 115.66 120.12 237,464
03/04/2014 115.67 124.69 112.2 119.35 412,027
03/03/2014 111.42 114.66 109.86 114.02 286,679
02/28/2014 128.76 129.11 114.711 116.26 428,026
02/27/2014 125.24 128.21 123.761 128.17 183,262
02/26/2014 129.06 130.26 124.72 125.45 141,723
02/25/2014 130.47 132.754 128.08 128.98 128,404
02/24/2014 129.25 133.53 127.055 129.94 197,593
02/21/2014 119.94 129.97 118.48 129.26 320,179
02/20/2014 119.15 121.67 116.14 119.36 226,809
02/19/2014 124.12 124.95 119.1625 119.37 213,125
02/18/2014 124.64 125.77 122.32 124.99 161,729
02/14/2014 129.27 129.7 121.66 123.59 314,197
02/13/2014 124.94 129.95 123.32 129.25 293,225
02/12/2014 125.56 129.59 125.13 126.67 268,426
02/11/2014 131.44 131.9 123.19 125.75 690,223
02/10/2014 125.37 128.6 123.27 125.27 191,760
02/07/2014 105.11 123.4 105.11 122.59 373,615
02/06/2014 107.74 107.74 101.45 103.7 235,763
02/05/2014 114.12 114.27 105.47 106.12 321,103
02/04/2014 110.52 116.73 108.38 115.16 359,791
02/03/2014 117.99 120.265 109.8 110.38 295,910
01/31/2014 120.94 122.9 117.78 118.21 159,771
01/30/2014 126.44 128.97 123.976 124.24 100,327
01/29/2014 122.87 128.84 121.34 125.19 172,899
01/28/2014 122.12 126.98 121.525 125.18 155,115
01/27/2014 126.9 127.74 121.43 122.82 208,704
01/24/2014 125.22 127.69 118.66 127.22 408,309
01/23/2014 129.72 129.76 123.76 126.52 258,481
01/22/2014 140 143.65 128.32 129.94 436,809
01/21/2014 127.19 142.04 127.19 139.92 461,003
01/17/2014 122.96 127.91 121.5 125.81 184,251
01/16/2014 117.9 122.13 117.18 121.96 275,498
01/15/2014 117.93 120.94 114.98 117.54 176,484
01/14/2014 112.67 118.535 112.09 118.08 111,358
01/13/2014 116.5 120.28 110.7 112.26 349,375
01/10/2014 110.14 116.86 109.34 116.46 241,983
01/09/2014 109.92 110.75 107.05 110.51 184,741
01/08/2014 103.03 113.07 102.635 109.16 296,821
01/07/2014 103.37 104.35 101 102.94 223,205
01/06/2014 105.29 105.5 100.29 102.46 176,767
01/03/2014 102.63 104.48 101.34 104.11 141,131
01/02/2014 102.89 103.19 99.9 102.06 196,259
12/31/2013 102.88 105.78 102.855 103.53 119,564
12/30/2013 103.34 103.34 99.69 102.96 133,707
12/27/2013 106.33 106.33 101.5 103.84 179,355
12/26/2013 110.8 112.4558 105.1 106.46 275,191
12/24/2013 109.97 110.72 106.621 110.1 315,144
12/23/2013 102.18 104.4 100.25 102.67 256,472
12/20/2013 100.2 103 99.02 101.39 1,092,929
12/19/2013 99.1 104.549 98.52 100.3 525,011
12/18/2013 100 102.51 96.61 99.55 493,419
12/17/2013 91.22 105 91.22 99.85 1,294,364
12/16/2013 87.38 91.89 87.05 89.17 327,423
12/13/2013 85.48 87.5 84.17 86.92 211,333
12/12/2013 80.89 86.9 78.87 85.67 392,762
12/11/2013 83.41 83.7 79.5 80.89 572,886
12/10/2013 87.25 88.85 81.8719 83.34 700,616
12/09/2013 85.26 89.32 83.85 88.68 653,999
12/06/2013 78.04 87.38 73.53 86.75 1,197,403
12/05/2013 59.88 80.77 59.76 77.7 3,588,488
12/04/2013 46.74 48.16 45.9438 46.21 103,873
12/03/2013 47.33 47.78 46.77 46.95 141,084
12/02/2013 49.71 49.71 47.025 47.53 158,428
11/29/2013 49.29 51.08 47.6 49.79 37,250
11/27/2013 49.58 50.87 48.59 48.87 93,287
11/26/2013 48.29 51.4 47.82 49.25 267,581
11/25/2013 46.25 48.6 46.16 48.29 160,887
11/22/2013 45.2 46.56 43.63 46.16 133,812
11/21/2013 42.12 45.33 41.8 45.05 188,549
11/20/2013 41.94 42.425 41.1 42.1 217,302
11/19/2013 41.32 42.27 41 41.93 128,702
11/18/2013 42.73 43.27 41.15 41.5 182,041
11/15/2013 40.45 43.085 40 42.86 196,672
11/14/2013 41.8 41.9159 40.072 40.27 139,377
11/13/2013 38.9 43.61 37.45 41.94 541,300
11/12/2013 36.77 37.045 33.7 36.16 328,869
11/11/2013 38.33 39.12 36.6 36.85 169,830
11/08/2013 39.37 40.21 37.39 38.29 139,616
11/07/2013 39.69 41.37 38.63 39.32 149,358
11/06/2013 41.89 42.535 39.03 39.76 256,402
11/05/2013 39.72 42.24 39.08 41.51 366,951
11/04/2013 40.04 40.495 38.61 39.79 175,430
11/01/2013 38.24 40.2 37.04 39.82 197,849
10/31/2013 39.2 39.78 37.15 38.31 255,494
10/30/2013 42.48 43.36 38.97 39.11 203,235
10/29/2013 43.65 44.2 42.001 42.42 123,103
10/28/2013 43.97 44.35 42.94 43.43 158,597
10/25/2013 45.16 45.16 43.29 44.08 180,557
10/24/2013 41.21 45.09 41.08 44.99 111,240
10/23/2013 42.1 42.38 40.52 41.21 77,803
10/22/2013 44.31 44.74 41.62 42.41 117,404
10/21/2013 44.94 45.97 43.5625 44.19 106,890
10/18/2013 47.21 48.15 44.7 44.96 265,571
10/17/2013 44.57 47.02 43.96 46.88 207,976
10/16/2013 42.9 44.86 42.6572 44.74 300,689
10/15/2013 43.69 44.07 42.33 42.62 192,450
10/14/2013 44.31 44.98 43.61 43.98 177,574
10/11/2013 42.03 44.63 41.96 44.52 322,627
10/10/2013 41.63 44.39 41.5 41.92 627,063
10/09/2013 48.17 48.2 38.94 40.52 922,274
10/08/2013 54.8 55.13 47.29 48.16 244,171
10/07/2013 56 56 54.52 54.9 46,283
10/04/2013 55.07 57.73 54.325 56.29 143,571
10/03/2013 55.56 56.275 54.27 55.22 72,483
10/02/2013 55.59 56.14 54.88 55.66 122,027
10/01/2013 53.82 55.84 53.816 55.82 145,490
09/30/2013 54.77 54.77 53.31 53.66 223,646
09/27/2013 55.18 55.78 54.31 54.7 82,530
09/26/2013 55.28 55.87 54.6 55.6 62,432
09/25/2013 55.27 55.96 54.621 55.34 49,850
09/24/2013 55.36 56.36 54.281 55.09 70,219
09/23/2013 56.06 56.71 53.6 55.25 87,420
09/20/2013 57.91 57.91 55.93 56.49 340,921
09/19/2013 58.27 59 56.85 57.47 110,617
09/18/2013 55.62 58.08 55.04 57.99 121,870
09/17/2013 56 56.12 55.07 55.45 120,855
09/16/2013 55.64 57.13 54.12 56.31 160,648
09/13/2013 56.11 56.79 52.63 55.5 169,017
09/12/2013 56.93 57.21 55.15 55.81 125,292
09/11/2013 58.62 59.23 57.28 57.45 82,770
09/10/2013 60.68 61.98 58.05 58.5 167,985
09/09/2013 58.16 62.655 58.11 60 185,267
09/06/2013 57.64 58.31 55.79 57.82 107,958
09/05/2013 56.24 58.18 55.71 57.55 287,208
09/04/2013 52.49 56.3 52.49 56.07 97,084
09/03/2013 51.02 52.94 50.68 52.58 66,571
08/30/2013 52.04 52.74 50.11 50.64 58,114
08/29/2013 50.05 52.49 49.72 52.22 63,383
08/28/2013 49.85 52 49.85 49.91 59,607
08/27/2013 52.3 52.99 49.88 50.02 74,419
08/26/2013 50.23 52.91 50.23 52.61 95,018
08/23/2013 50.09 50.67 49.35 50.26 81,855
08/22/2013 49.79 51.59 49.46 50.3 78,341
08/21/2013 49.11 50.09 48.86 49.52 52,010
08/20/2013 49.86 51.16 48.09 49.4 71,253
08/19/2013 48.69 51.69 48.48 49.4 91,996
08/16/2013 47.91 48.69 47.56 48.5 96,407
08/15/2013 51.33 51.4 48.3 48.33 92,717
08/14/2013 52.51 53.04 51.23 51.75 43,381
08/13/2013 53.31 54.24 51.4 52.63 61,681
08/12/2013 52.41 53.59 52.41 53.45 100,165
08/09/2013 53.27 53.27 52.45 52.6 70,317
08/08/2013 54.39 55.72 52.585 53.2 88,171
08/07/2013 55.97 58.59 52.61 53.67 281,965
08/06/2013 55.05 56.34 54.83 55.91 236,162
08/05/2013 50.74 56.09 49.37 55.31 160,314
08/02/2013 49.55 50.93 49.311 50.68 75,691
08/01/2013 51.24 51.53 49.5 50.54 206,949
07/31/2013 51.74 51.74 50.97 51.11 130,350
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?