Puma Biotechnology Inc (PBYI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.27397260274 | 3.65 | 4.07 | 3.511 | 365587 | 3.7170773 | CS |
| 4 | 0.67 | 22.4080267559 | 2.99 | 4.07 | 2.81 | 734029 | 3.2705469 | CS |
| 12 | -1.46 | -28.515625 | 5.12 | 5.26 | 2.81 | 486039 | 3.70530003 | CS |
| 26 | -1.08 | -22.7848101266 | 4.74 | 7.73 | 2.81 | 522995 | 4.85664812 | CS |
| 52 | 0.1 | 2.80898876404 | 3.56 | 7.73 | 2.13 | 373835 | 4.55751531 | CS |
| 156 | -4.55 | -55.4202192448 | 8.21 | 8.235 | 1.6 | 397900 | 3.9709954 | CS |
| 260 | -6.6 | -64.3274853801 | 10.26 | 15 | 1.6 | 643386 | 7.79142903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 3.66 | -0.04 | -1.08 | 3.65 | 3.7 | 3.54 | 232426 |
| 1721342100 | 3.7 | 0.05 | 1.37 | 3.62 | 3.88 | 3.6 | 324797 |
| 1721255700 | 3.65 | -0.3 | -7.59 | 3.97 | 4.07 | 3.575 | 583515 |
| 1721169300 | 3.95 | 0.29 | 7.92 | 3.7 | 3.98 | 3.7 | 335093 |
| 1721082900 | 3.66 | 0.07 | 1.95 | 3.65 | 3.74 | 3.511 | 352106 |
| 1720823700 | 3.59 | 0.15 | 4.36 | 3.46 | 3.68 | 3.46 | 452734 |
| 1720737300 | 3.44 | 0.41 | 13.34 | 3.08 | 3.445 | 3.08 | 466773 |
| 1720650900 | 3.035 | -0.01 | -0.16 | 3.04 | 3.14 | 2.99 | 143117 |
| 1720564500 | 3.04 | 0.06 | 2.01 | 3 | 3.27 | 2.93 | 193755 |
| 1720478100 | 2.98 | 0.03 | 1.02 | 2.99 | 3.0399 | 2.91 | 384461 |
| 1720218900 | 2.95 | -0.07 | -2.32 | 3.0299999 | 3.06 | 2.9 | 521203 |
| 1720040640 | 3.02 | -0.08 | -2.58 | 3.08 | 3.1 | 3.0099999 | 126584 |
| 1719959700 | 3.1 | -0.18 | -5.49 | 3.25 | 3.34 | 3.0501 | 852877 |
| 1719873300 | 3.2799999 | 0.02 | 0.61 | 3.24 | 3.29 | 3.0299999 | 743648 |
| 1719614100 | 3.2599999 | 0.03 | 0.93 | 3.21 | 3.395 | 3.15 | 5775223 |
| 1719527700 | 3.23 | 0.09 | 2.87 | 3.15 | 3.24 | 2.96 | 790569 |
| 1719441300 | 3.14 | 0.18 | 6.08 | 2.96 | 3.16 | 2.81 | 597289 |
| 1719354900 | 2.96 | 0.04 | 1.37 | 2.95 | 3 | 2.82 | 837600 |
| 1719268500 | 2.92 | -0.07 | -2.34 | 2.99 | 3.0299999 | 2.87 | 232789 |
| 1719009300 | 2.99 | 0.01 | 0.34 | 2.97 | 3.11 | 2.95 | 274066 |
| 1718922900 | 2.98 | -0.11 | -3.56 | 3.09 | 3.13 | 2.95 | 372674 |
| 1718750100 | 3.09 | -0.11 | -3.44 | 3.18 | 3.22 | 3.0299999 | 352879 |
| 1718663700 | 3.2 | 0.09 | 2.89 | 3.09 | 3.2 | 3.0855 | 193082 |
| 1718404500 | 3.11 | -0.21 | -6.33 | 3.31 | 3.34 | 3.09 | 214217 |
| 1718318100 | 3.32 | -0.28 | -7.65 | 3.6 | 3.72 | 3.2799999 | 570098 |
| 1718231700 | 3.595 | 0.13 | 3.60 | 3.58 | 3.67 | 3.4288 | 443565 |
| 1718145300 | 3.47 | -0.02 | -0.57 | 3.49 | 3.6 | 3.425 | 230465 |
| 1718058900 | 3.49 | -0.04 | -0.99 | 3.54 | 3.54 | 3.42 | 178987 |
| 1717799700 | 3.525 | -0.04 | -0.98 | 3.53 | 3.61 | 3.45 | 154165 |
| 1717713300 | 3.56 | -0.1 | -2.73 | 3.65 | 3.67 | 3.52 | 172712 |
| 1717626900 | 3.66 | 0.05 | 1.39 | 3.61 | 3.69 | 3.5501 | 169314 |
| 1717540500 | 3.61 | -0.18 | -4.75 | 3.79 | 3.82 | 3.6 | 256984 |
| 1717454100 | 3.79 | -0.06 | -1.56 | 3.91 | 3.926 | 3.73 | 401802 |
| 1717194900 | 3.85 | 0.04 | 1.05 | 3.81 | 3.94 | 3.75 | 208920 |
| 1717108500 | 3.81 | -0.07 | -1.80 | 3.96 | 4.08 | 3.775 | 280908 |
| 1717022100 | 3.88 | -0.14 | -3.48 | 4.04 | 4.04 | 3.88 | 206406 |
| 1716935700 | 4.0199999 | 0.02 | 0.50 | 4.0199999 | 4.0899 | 3.93 | 158243 |
| 1716590100 | 4 | 0.01 | 0.25 | 4 | 4.03 | 3.88 | 239985 |
| 1716503700 | 3.99 | -0.24 | -5.67 | 4.23 | 4.23 | 3.92 | 390234 |
| 1716417300 | 4.23 | 0.06 | 1.44 | 4.17 | 4.44 | 4.07 | 271557 |
| 1716330900 | 4.17 | -0.2 | -4.58 | 4.3099999 | 4.44 | 4.12 | 288982 |
| 1716244500 | 4.37 | 0.28 | 6.72 | 4.13 | 4.825 | 4.1 | 1618006 |
| 1715985300 | 4.095 | -0.32 | -7.14 | 4.4 | 4.97 | 4.08 | 1519019 |
| 1715898900 | 4.41 | -0.24 | -5.16 | 4.68 | 4.68 | 4.38 | 290391 |
| 1715812500 | 4.65 | -0.29 | -5.87 | 4.96 | 5.04 | 4.65 | 459102 |
| 1715726100 | 4.94 | -0.2 | -3.80 | 5.12 | 5.2 | 4.88 | 437087 |
| 1715639700 | 5.135 | 0.33 | 6.76 | 4.84 | 5.14 | 4.8308 | 321432 |
| 1715380500 | 4.8099999 | 0.02 | 0.42 | 4.79 | 4.91 | 4.7 | 232747 |
| 1715294100 | 4.79 | -0.04 | -0.83 | 4.83 | 4.93 | 4.75 | 268237 |
| 1715207700 | 4.83 | 0.08 | 1.68 | 4.8099999 | 4.87 | 4.66 | 261433 |
| 1715121300 | 4.75 | 0.13 | 2.81 | 4.65 | 4.78 | 4.58 | 338520 |
| 1715034900 | 4.62 | -0.24 | -4.94 | 4.85 | 4.88 | 4.355 | 583754 |
| 1714775700 | 4.86 | -0.1 | -2.02 | 5.1 | 5.26 | 4.8099999 | 390541 |
| 1714689300 | 4.96 | 0.01 | 0.20 | 4.97 | 4.97 | 4.7699999 | 319771 |
| 1714602900 | 4.95 | -0.12 | -2.37 | 5.05 | 5.17 | 4.9 | 256652 |
| 1714516500 | 5.07 | 0.07 | 1.40 | 4.97 | 5.07 | 4.84 | 230350 |
| 1714430100 | 5 | -0.02 | -0.40 | 5.12 | 5.15 | 4.95 | 200357 |
| 1714170900 | 5.0199999 | 0.14 | 2.87 | 4.87 | 5.11 | 4.87 | 167402 |
| 1714084500 | 4.88 | 0.05 | 1.04 | 4.8099999 | 4.94 | 4.72 | 220643 |
| 1713998100 | 4.83 | -0.3 | -5.85 | 5.09 | 5.135 | 4.7699999 | 365894 |
| 1713911700 | 5.13 | -0.04 | -0.77 | 5.17 | 5.34 | 5.1 | 293866 |
| 1713825300 | 5.17 | 0.16 | 3.19 | 5.01 | 5.2699999 | 5 | 265410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
