Puma Biotechnology Inc Historical Stock Prices

PBYI 
$178.45
*  
14.54
7.53%
Get PBYI Alerts
*Delayed - data as of May 5, 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: 1 Year, From 05-MAY-2014 TO 05-MAY-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  188.55  189.805  170.31  178.45 731,374
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
04/02/2015 231.18 234.7 229.19 230.6 166,434
04/01/2015 235.4 242.18 224.14 231.58 253,236
03/31/2015 237.14 238.73 233.17 236.11 465,900
03/30/2015 219.42 240.16 218.9904 239.76 552,992
03/27/2015 217.98 223.16 214.31 216 251,314
03/26/2015 215.91 222.99 213.11 217.38 309,522
03/25/2015 225.77 231.1936 215.38 215.63 339,982
03/24/2015 226.75 236.3982 223.98 225.45 298,833
03/23/2015 233.8 234.49 226.51 227.76 230,240
03/20/2015 250.72 251.67 233.76 234 466,746
03/19/2015 244.14 252.92 242.5 249.71 241,665
03/18/2015 242.93 247.244 238.64 245.48 195,888
03/17/2015 247.79 251.525 237.03 245.27 324,630
03/16/2015 240.01 251 238.86 248.34 368,187
03/13/2015 234.36 243 232.275 238.39 336,311
03/12/2015 239.43 240.95 228 233.98 319,155
03/11/2015 236.51 242.45 232.01 237.77 319,838
03/10/2015 231.2 238.13 225.19 236.61 412,131
03/09/2015 233.63 238.159 228.2 230.67 241,704
03/06/2015 240.74 243.39 230.62 232.83 465,151
03/05/2015 209.33 244.99 206.595 243.17 930,568
03/04/2015 206.01 209.74 202.27 206.96 367,219
03/03/2015 212.75 214.4 202.01 206.01 459,260
03/02/2015 213.53 214.72 206.1 213.75 240,967
02/27/2015 208 214.685 204.63 213.01 350,353
02/26/2015 204.24 210 202.58 205.96 211,517
02/25/2015 201.25 204.81 195.1254 204.45 262,875
02/24/2015 210.01 211.6 196.48 201.76 424,017
02/23/2015 207.76 212.4 204.51 209.4 194,510
02/20/2015 207.99 212.6 205.234 207.82 161,997
02/19/2015 206.34 210.74 205.965 207.55 183,300
02/18/2015 203 208.455 200.05 207.56 151,234
02/17/2015 206 209.4218 203.01 204.4 173,974
02/13/2015 202.51 207.14 198.67 205.26 196,982
02/12/2015 196 203.62 190.5889 202.51 250,004
02/11/2015 196.75 200.48 189.5914 194.3 316,618
02/10/2015 198.42 201.98 193.25 197.79 225,100
02/09/2015 203.19 205.85 193.67 196.07 290,120
02/06/2015 212.58 218.3772 203 204.5 216,559
02/05/2015 199.93 212.89 197.44 211.48 223,591
02/04/2015 202.52 202.52 195.18 197.77 287,378
02/03/2015 206.7 208.8 196.5 204.49 162,021
02/02/2015 214.39 217.18 198.25 205.02 224,130
01/30/2015 213.87 219.29 210.36 211.08 239,859
01/29/2015 218.39 220.095 214.3 216.07 269,982
01/28/2015 229.68 229.99 214.03 217.94 531,155
01/27/2015 208.31 229.24 208.01 226.13 296,209
01/26/2015 212.51 217.6199 207.36 213 177,281
01/23/2015 195.79 216.669 191.9323 212.69 394,101
01/22/2015 188.14 196.15 183.5 194.52 833,941
01/21/2015 209.49 209.57 191.8 191.9 386,407
01/20/2015 215.27 218.19 204.76 216.97 217,792
01/16/2015 195.8 215.88 195.8 215.52 251,548
01/15/2015 201.82 202.25 195.61 197.05 271,225
01/14/2015 197.65 203.97 197.65 202.11 97,069
01/13/2015 197.76 202.41 195.55 200.64 120,808
01/12/2015 202.98 205 192 195.89 196,542
01/09/2015 202.73 203.84 196.12 201.76 195,024
01/08/2015 199.54 203.28 195.14 202.42 137,294
01/07/2015 190.98 196.9 189.79 196.05 167,321
01/06/2015 190.6 192.53 185.97 188.12 211,361
01/05/2015 187.64 194.115 186.94 188.37 138,713
01/02/2015 191.03 195.63 185.83 189.86 217,057
12/31/2014 189.66 195.32 188.01 189.27 270,407
12/30/2014 191.89 194.12 186.6 189.57 144,495
12/29/2014 188.88 192.7899 181.6 191.11 338,933
12/26/2014 190.47 195.3133 189.675 190.82 249,235
12/24/2014 191.19 195.7 188.16 189.96 280,518
12/23/2014 211.48 211.48 189.33 189.84 514,164
12/22/2014 219.25 222.56 209.33 210.01 337,436
12/19/2014 213.38 231.9 212.82 221.3 812,043
12/18/2014 203.73 210.69 200.0035 208.66 243,900
12/17/2014 195.6 202.494 193.11 201.34 334,771
12/16/2014 194.56 201.47 192.01 195.44 205,205
12/15/2014 198.43 201.77 191.14 195.33 287,868
12/12/2014 203.94 207.74 196.21 196.34 282,031
12/11/2014 198.22 204.45 196.66 204 235,791
12/10/2014 198.85 201.25 194.53 197.5 219,576
12/09/2014 194 203.8 193.5219 201.62 247,184
12/08/2014 205 209.0095 195.56 198.35 344,933
12/05/2014 196.35 205.97 196.21 205.94 284,807
12/04/2014 196.75 198.49 189.52 195.55 393,171
12/03/2014 192 198.565 189.506 197.67 1,315,005
12/02/2014 217.72 228.82 217.02 225 206,288
12/01/2014 226.49 228.1 215.09 216.52 185,733
11/28/2014 230.12 232.95 226.44 227.02 57,632
11/26/2014 228.6 230.53 226.54 230.05 97,770
11/25/2014 232.57 234 223.24 229.18 195,743
11/24/2014 224.69 233.94 223.23 231.97 236,391
11/21/2014 225.19 227.5 221.15 224.08 197,522
11/20/2014 222.02 224.69 220.16 221.72 202,825
11/19/2014 221.93 228 216.93 223.32 176,970
11/18/2014 212.24 227.8 210.001 223 282,904
11/17/2014 215.05 226.63 208.01 211.55 362,189
11/14/2014 220 231.985 215 216.22 689,280
11/13/2014 235.72 244.6611 235.72 239.49 227,243
11/12/2014 237.01 242.03 234.02 236.12 358,822
11/11/2014 244.93 244.93 237.02 240.35 404,326
11/10/2014 235.7 244.79 235.7 244.79 255,340
11/07/2014 237.76 240.895 231.95 236.89 401,680
11/06/2014 237.1 241.92 236.48 240.17 231,672
11/05/2014 243 243 235.02 237.66 214,001
11/04/2014 245.6 247.67 237.0775 239.82 429,070
11/03/2014 249.79 251.99 245.5 248.46 128,097
10/31/2014 253.08 255.43 244.55 250.6 206,580
10/30/2014 241.69 247.72 241.37 247.43 128,797
10/29/2014 252.21 255.14 240.21 244.25 155,355
10/28/2014 246.31 252.89 243.54 252.89 208,073
10/27/2014 238.68 245.44 236.95 245.25 197,572
10/24/2014 241.04 243.21 236.35 241.05 128,043
10/23/2014 230.07 243.49 227.98 242.49 236,070
10/22/2014 228.44 231.765 225.29 228.38 174,529
10/21/2014 225.7 230.69 223.51 228.08 147,630
10/20/2014 223.2 229.61 223.2 225.53 214,650
10/17/2014 225 228.43 216.71 222.83 200,671
10/16/2014 208.68 234 207.01 221.41 729,220
10/15/2014 201.49 217.62 198.6 215.19 534,803
10/14/2014 215.95 216.25 200.44 206.57 520,088
10/13/2014 218.68 224.78 206.61 215.77 283,268
10/10/2014 227.19 231.46 217.07 219.05 308,188
10/09/2014 236.42 238.72 227.9 228.93 422,736
10/08/2014 235.39 239.39 227.87 238.12 440,581
10/07/2014 241.31 243.88 236.04 236.19 179,415
10/06/2014 249.07 249.929 242.3 244.11 199,518
10/03/2014 252.61 252.77 242.25 250 302,047
10/02/2014 234.7 247.42 234.7 247.25 236,412
10/01/2014 238.75 240.8 232.062 235.3 240,025
09/30/2014 247.1 253.99 237.11 238.57 405,366
09/29/2014 238.08 250.77 234.37 247.65 506,954
09/26/2014 247 251.18 237.02 246.07 621,251
09/25/2014 263.6 266.23 252.5 254.87 282,537
09/24/2014 254.38 266.75 253.87 266.25 171,830
09/23/2014 256 267.83 252.87 254.25 258,896
09/22/2014 266.84 270.8941 251.51 259.54 347,484
09/19/2014 276.71 278.14 265.1 270.32 704,289
09/18/2014 274.1 275.9973 271.27 275.07 121,526
09/17/2014 273 274.89 268.64 272.35 189,050
09/16/2014 267.35 274.36 262.165 273.44 152,609
09/15/2014 269.5 273.89 256.82 270.11 239,412
09/12/2014 272.69 274.9999 266.45 270.83 215,440
09/11/2014 263.72 274.98 260.77 273.68 318,794
09/10/2014 250.15 268.45 248.01 267.43 230,069
09/09/2014 252.6 256.2 248.15 250.15 212,453
09/08/2014 254.58 257.408 247.3826 254.15 170,511
09/05/2014 250.67 255.07 248.17 254.04 152,409
09/04/2014 262.2 262.2 251.26 252.47 168,383
09/03/2014 261.71 263.28 253.02 257.49 226,141
09/02/2014 259.7 263.9895 257 259.25 169,335
08/29/2014 260.33 263.3099 257 260.51 150,405
08/28/2014 259.9 268.94 258.66 259.31 244,118
08/27/2014 270 275.3347 260.02 262.57 323,071
08/26/2014 250.34 279.37 248.24 269.82 679,380
08/25/2014 246.13 270.14 245 249.23 571,818
08/22/2014 235.47 245.32 233.102 244.09 256,400
08/21/2014 250.12 251.88 234.62 237.41 418,610
08/20/2014 251.05 257.83 244.15 249.91 477,327
08/19/2014 261.96 263.34 242.236 256.37 905,588
08/18/2014 256.34 262.4775 252.06 261.83 355,934
08/15/2014 253.99 255.17 249.08 252.72 242,576
08/14/2014 248.82 251.4 247.2 251.24 148,507
08/13/2014 241.65 250.5975 241.65 248.78 186,627
08/12/2014 239 244.41 239 241.68 326,298
08/11/2014 246.28 246.28 239.02 243.33 223,794
08/08/2014 232.63 244.38 231.584 242.47 498,947
08/07/2014 228.79 238.85 228.37 235.01 456,739
08/06/2014 230.97 236.24 227.01 229.06 474,166
08/05/2014 233.25 236.59 228.141 234.55 379,664
08/04/2014 234.01 236.46 226.12 232.6 603,773
08/01/2014 218.59 229.9 218.16 228.54 521,169
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
*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?