Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PBYI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 5.17 | 0.16 | 3.19% | 5.01 | 5.27 | 5.00 | 265,410 |
| Apr 19 2024 | 5.01 | 0.02 | 0.40% | 4.92 | 5.08 | 4.90 | 289,863 |
| Apr 18 2024 | 4.99 | -0.18 | -3.48% | 5.17 | 5.29 | 4.925 | 289,054 |
| Apr 17 2024 | 5.17 | 0.07 | 1.37% | 5.13 | 5.30 | 5.05 | 248,185 |
| Apr 16 2024 | 5.10 | -0.25 | -4.67% | 5.32 | 5.42 | 5.06 | 285,862 |
| Apr 15 2024 | 5.35 | 0.08 | 1.52% | 5.30 | 5.43 | 5.25 | 266,547 |
| Apr 12 2024 | 5.27 | -0.22 | -4.01% | 5.37 | 5.5206 | 5.212 | 221,459 |
| Apr 11 2024 | 5.49 | -0.04 | -0.63% | 5.51 | 5.65 | 5.46 | 145,731 |
| Apr 10 2024 | 5.525 | -0.31 | -5.23% | 5.77 | 5.80 | 5.40 | 378,661 |
| Apr 09 2024 | 5.83 | 0.20 | 3.55% | 5.61 | 6.055 | 5.59 | 552,098 |
| Apr 08 2024 | 5.63 | -0.03 | -0.53% | 5.64 | 5.71 | 5.44 | 315,264 |
| Apr 05 2024 | 5.66 | 0.15 | 2.72% | 5.49 | 5.84 | 5.42 | 405,308 |
| Apr 04 2024 | 5.51 | 0.16 | 2.99% | 5.40 | 5.57 | 5.36 | 530,186 |
| Apr 03 2024 | 5.35 | 0.08 | 1.52% | 5.24 | 5.35 | 5.10 | 337,167 |
| Apr 02 2024 | 5.27 | -0.01 | -0.19% | 5.16 | 5.33 | 5.05 | 375,493 |
| Apr 01 2024 | 5.28 | -0.02 | -0.38% | 5.42 | 5.42 | 5.12 | 400,917 |
| Mar 28 2024 | 5.30 | -0.28 | -5.02% | 5.56 | 5.60 | 5.2425 | 275,380 |
| Mar 27 2024 | 5.58 | -0.02 | -0.36% | 5.63 | 5.74 | 5.38 | 357,776 |
| Mar 26 2024 | 5.60 | 0.01 | 0.18% | 5.67 | 5.6765 | 5.37 | 528,485 |
| Mar 25 2024 | 5.59 | 0.26 | 4.88% | 5.31 | 5.72 | 5.25 | 738,070 |
| Mar 22 2024 | 5.33 | -0.02 | -0.37% | 5.28 | 5.55 | 5.1644 | 924,199 |
| Mar 21 2024 | 5.35 | 0.65 | 13.95% | 4.67 | 5.39 | 4.62 | 1,167,495 |
| Mar 20 2024 | 4.695 | 0.40 | 9.19% | 4.40 | 4.74 | 4.24 | 599,361 |
| Mar 19 2024 | 4.30 | -0.36 | -7.73% | 4.47 | 4.58 | 4.14 | 1,096,981 |
| Mar 18 2024 | 4.66 | -0.34 | -6.80% | 4.93 | 5.00 | 4.48 | 1,294,576 |
| Mar 15 2024 | 5.00 | -0.22 | -4.21% | 5.22 | 5.28 | 4.96 | 421,906 |
| Mar 14 2024 | 5.22 | -0.11 | -2.06% | 5.32 | 5.41 | 5.10 | 464,922 |
| Mar 13 2024 | 5.33 | -0.02 | -0.37% | 5.33 | 5.50 | 5.26 | 249,017 |
| Mar 12 2024 | 5.35 | -0.14 | -2.55% | 5.50 | 5.50 | 5.24 | 453,145 |
| Mar 11 2024 | 5.49 | 0.14 | 2.62% | 5.27 | 5.50 | 5.27 | 437,382 |
| Mar 08 2024 | 5.35 | -0.40 | -6.96% | 5.76 | 5.89 | 5.32 | 589,741 |
| Mar 07 2024 | 5.75 | 0.22 | 3.98% | 5.55 | 5.79 | 5.42 | 671,153 |
| Mar 06 2024 | 5.53 | 0.35 | 6.76% | 5.22 | 5.62 | 5.00 | 758,905 |
| Mar 05 2024 | 5.18 | -0.18 | -3.36% | 5.22 | 5.67 | 5.18 | 761,056 |
| Mar 04 2024 | 5.36 | -0.53 | -9.00% | 5.76 | 5.775 | 5.15 | 876,996 |
| Mar 01 2024 | 5.89 | -0.33 | -5.31% | 5.35 | 6.12 | 5.05 | 1,679,198 |
| Feb 29 2024 | 6.22 | -0.38 | -5.76% | 6.87 | 7.15 | 6.16 | 1,387,644 |
| Feb 28 2024 | 6.60 | 0.14 | 2.17% | 6.45 | 6.96 | 6.3752 | 653,160 |
| Feb 27 2024 | 6.46 | -0.02 | -0.31% | 6.48 | 6.67 | 6.20 | 741,452 |
| Feb 26 2024 | 6.48 | -0.07 | -1.07% | 6.60 | 6.98 | 6.30 | 899,857 |
| Feb 23 2024 | 6.55 | 0.64 | 10.83% | 6.01 | 6.68 | 6.01 | 637,877 |
| Feb 22 2024 | 5.91 | -0.60 | -9.22% | 6.51 | 6.56 | 5.65 | 983,785 |
| Feb 21 2024 | 6.51 | -0.28 | -4.12% | 6.70 | 6.97 | 6.51 | 670,461 |
| Feb 20 2024 | 6.79 | -0.32 | -4.50% | 7.09 | 7.1436 | 6.35 | 675,494 |
| Feb 16 2024 | 7.11 | 0.12 | 1.72% | 6.90 | 7.55 | 6.81 | 618,042 |
| Feb 15 2024 | 6.99 | -0.41 | -5.54% | 7.72 | 7.73 | 6.748 | 1,192,257 |
| Feb 14 2024 | 7.40 | 1.19 | 19.16% | 6.30 | 7.56 | 6.30 | 2,138,334 |
| Feb 13 2024 | 6.21 | -0.15 | -2.36% | 6.34 | 6.67 | 5.79 | 907,474 |
| Feb 12 2024 | 6.36 | 0.58 | 10.03% | 5.70 | 6.41 | 5.64 | 810,071 |
| Feb 09 2024 | 5.78 | 0.38 | 6.94% | 5.40 | 5.79 | 5.40 | 509,441 |
| Feb 08 2024 | 5.405 | 0.37 | 7.24% | 5.09 | 5.60 | 5.0601 | 552,506 |
| Feb 07 2024 | 5.04 | 0.02 | 0.40% | 5.00 | 5.08 | 4.90 | 364,513 |
| Feb 06 2024 | 5.02 | 0.14 | 2.87% | 4.87 | 5.05 | 4.81 | 393,235 |
| Feb 05 2024 | 4.88 | 0.16 | 3.39% | 4.70 | 4.92 | 4.53 | 380,259 |
| Feb 02 2024 | 4.72 | -0.17 | -3.48% | 4.87 | 4.89 | 4.68 | 222,215 |
| Feb 01 2024 | 4.89 | 0.19 | 4.04% | 4.74 | 4.98 | 4.74 | 277,119 |
| Jan 31 2024 | 4.70 | -0.07 | -1.36% | 4.76 | 4.87 | 4.65 | 214,523 |
| Jan 30 2024 | 4.765 | -0.22 | -4.32% | 4.91 | 4.91 | 4.68 | 217,358 |
| Jan 29 2024 | 4.98 | 0.11 | 2.26% | 4.88 | 5.02 | 4.7859 | 268,045 |
| Jan 26 2024 | 4.87 | -0.08 | -1.62% | 4.95 | 5.028 | 4.78 | 161,703 |
| Jan 25 2024 | 4.95 | -0.05 | -1.00% | 5.10 | 5.10 | 4.86 | 261,844 |
| Jan 24 2024 | 5.00 | -0.01 | -0.20% | 5.10 | 5.10 | 4.93 | 226,125 |
