Puma Biotechnology Historical Data - PBYI

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Puma Biotechnology Inc PBYI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.06 0.81% 7.43 6.83 7.49 7.31 7.37 11:48:12
more quote information »

PBYI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.4510.976.838.44906,081-2.02-21.38%
1 Month11.3011.835.508.181,340,884-3.87-34.25%
3 Months8.1815.005.5010.822,022,517-0.75-9.17%
6 Months10.1515.005.509.551,832,325-2.72-26.8%
1 Year35.9536.125.5011.641,528,715-28.52-79.33%
3 Years37.45136.905.5038.711,205,916-30.02-80.16%
5 Years31.25136.905.5038.571,186,040-23.82-76.22%

PBYI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 7.365 -1.08 -12.74% 8.12 8.34 7.30 972,806
Mar 31 2020 8.44 0.01 0.12% 8.35 8.7739 8.15 713,470
Mar 30 2020 8.43 -0.25 -2.88% 8.64 8.79 8.06 877,214
Mar 27 2020 8.68 -0.48 -5.24% 8.69 9.20 8.55 777,834
Mar 26 2020 9.16 -0.09 -0.97% 9.45 10.97 8.79 1,189,081
Mar 25 2020 9.25 0.56 6.44% 8.74 9.80 8.50 1,045,585
Mar 24 2020 8.69 1.32 17.91% 7.83 8.80 7.7135 1,026,437
Mar 23 2020 7.37 -0.46 -5.87% 7.96 8.25 7.01 997,421
Mar 20 2020 7.83 0.06 0.77% 7.95 8.86 7.39 1,493,764
Mar 19 2020 7.77 1.17 17.64% 6.55 7.9656 6.34 1,414,167
Mar 18 2020 6.605 0.35 5.51% 5.92 6.99 5.81 1,733,422
Mar 17 2020 6.26 -0.33 -5.01% 6.55 6.92 5.50 2,375,316
Mar 16 2020 6.59 -1.03 -13.52% 6.50 6.8402 5.69 2,636,898
Mar 13 2020 7.62 0.24 3.25% 7.90 8.25 6.62 1,593,679
Mar 12 2020 7.38 -1.89 -20.39% 8.28 9.00 6.925 1,993,303
Mar 11 2020 9.27 -0.69 -6.93% 9.80 9.99 9.18 1,274,610
Mar 10 2020 9.96 0.45 4.73% 9.99 10.725 9.385 1,321,290
Mar 09 2020 9.51 -0.96 -9.17% 9.34 9.72 8.80 1,202,478
Mar 06 2020 10.47 -0.87 -7.67% 10.83 11.19 10.33 1,228,170
Mar 05 2020 11.34 -0.15 -1.31% 11.30 11.83 11.03 1,246,044
Mar 04 2020 11.49 1.05 10.06% 10.61 11.51 10.42 969,565
Mar 03 2020 10.44 -0.25 -2.34% 10.60 11.05 10.27 991,246
Mar 02 2020 10.69 -0.07 -0.6% 10.87 10.87 9.95 1,568,527
See More Historical Prices »


Your Recent History
NASDAQ
PBYI
Puma Biote..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.