NASDAQ : PBYI
Puma Biotechnology, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 10.54 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 544.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Puma Biotechnology, Inc. (PBYI) closed at 10.44 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.56 | 10.66 | 10.36 | 10.44 | 339,536 | -0.95% |
| 2026-10-29 | 10.75 | 10.81 | 10.51 | 10.54 | 224,287 | -0.75% |
| 2026-10-28 | 10.83 | 10.95 | 10.53 | 10.62 | 419,545 | -2.75% |
| 2026-10-27 | 10.86 | 11.06 | 10.76 | 10.92 | 308,905 | +0.65% |
| 2026-10-26 | 11.11 | 11.32 | 10.731 | 10.85 | 355,704 | -1.54% |
| 2026-10-23 | 11.25 | 11.5 | 10.91 | 11.02 | 559,164 | -2.13% |
| 2026-10-22 | 10.93 | 11.38 | 10.92 | 11.26 | 395,525 | +3.30% |
| 2026-10-21 | 10.73 | 10.98 | 10.61 | 10.9 | 306,290 | +1.30% |
| 2026-10-20 | 10.23 | 10.84 | 10.21 | 10.76 | 364,916 | +5.39% |
| 2026-10-19 | 9.85 | 10.285 | 9.74 | 10.21 | 459,898 | +3.87% |
| 2026-10-16 | 10.51 | 10.51 | 9.81 | 9.83 | 406,596 | -6.56% |
| 2026-10-15 | 10.3 | 10.72 | 10.28 | 10.52 | 377,438 | +3.14% |
| 2026-10-14 | 10.09 | 10.43 | 10.03 | 10.2 | 327,035 | +0.79% |
| 2026-10-13 | 10.27 | 10.4 | 10.1 | 10.12 | 295,845 | -1.65% |
| 2026-10-12 | 10.32 | 10.495 | 10.27 | 10.29 | 284,790 | +0.00% |
| 2026-10-09 | 9.96 | 10.36 | 9.85 | 10.29 | 303,064 | +3.21% |
| 2026-10-08 | 9.75 | 10 | 9.45 | 9.97 | 356,550 | +1.63% |
| 2026-10-07 | 9.45 | 9.96 | 9.41 | 9.81 | 375,312 | +3.26% |
| 2026-10-06 | 9.72 | 9.8 | 9.43 | 9.5 | 322,658 | -1.76% |
| 2026-10-05 | 9.45 | 9.78 | 9.33 | 9.67 | 297,627 | +1.68% |
| 2026-10-02 | 9.94 | 9.995 | 9.5 | 9.51 | 454,881 | -3.35% |
| 2026-10-01 | 9.84 | 10.075 | 9.77 | 9.84 | 518,406 | -0.91% |
| 2026-09-30 | 9.85 | 10.1 | 9.74 | 9.93 | 398,967 | +1.53% |
| 2026-09-29 | 9.77 | 9.9 | 9.68 | 9.78 | 220,569 | -0.41% |
| 2026-09-28 | 9.77 | 9.885 | 9.54 | 9.82 | 245,941 | +0.51% |
| 2026-09-25 | 9.9 | 9.9 | 9.65 | 9.77 | 262,069 | -0.51% |
| 2026-09-24 | 9.25 | 9.87 | 9.02 | 9.82 | 467,560 | +5.82% |
| 2026-09-23 | 9.82 | 9.9 | 9.08 | 9.28 | 475,937 | -5.50% |
| 2026-09-22 | 9.65 | 9.98 | 9.57 | 9.82 | 360,723 | +2.40% |
| 2026-09-21 | 9.66 | 9.75 | 9.512 | 9.59 | 217,569 | -0.10% |
| 2026-09-18 | 9.52 | 9.66 | 9.44 | 9.6 | 327,066 | +0.84% |
| 2026-09-17 | 9.39 | 9.61 | 9.39 | 9.52 | 206,155 | +1.38% |
| 2026-09-16 | 9.26 | 9.4 | 9.16 | 9.39 | 188,832 | +1.51% |
| 2026-09-15 | 9.15 | 9.389 | 9.05 | 9.25 | 309,921 | +1.20% |
| 2026-09-14 | 9.1 | 9.23 | 9.03 | 9.14 | 256,652 | +0.22% |
| 2026-09-11 | 9.26 | 9.281 | 8.93 | 9.12 | 305,140 | -0.55% |
| 2026-09-10 | 9.01 | 9.22 | 8.9 | 9.17 | 173,459 | +1.33% |
| 2026-09-09 | 9.31 | 9.446 | 9.01 | 9.05 | 453,607 | -3.62% |
| 2026-09-08 | 9.25 | 9.57 | 8.85 | 9.39 | 365,782 | -1.68% |
| 2026-09-04 | 9.4 | 9.637 | 9.305 | 9.55 | 185,911 | +1.49% |
| 2026-09-03 | 9.72 | 9.72 | 9.37 | 9.41 | 244,320 | -2.89% |
| 2026-09-02 | 9.4 | 9.735 | 9.28 | 9.69 | 411,939 | +3.64% |
| 2026-09-01 | 9.11 | 9.59 | 9.11 | 9.35 | 458,304 | +2.63% |
| 2026-08-31 | 9.02 | 9.2 | 8.78 | 9.11 | 242,883 | +0.55% |
| 2026-08-28 | 9.24 | 9.26 | 9.02 | 9.06 | 235,039 | -1.95% |
| 2026-08-27 | 9.01 | 9.3 | 8.95 | 9.24 | 202,716 | +0.87% |
| 2026-08-26 | 9.31 | 9.31 | 9.04 | 9.16 | 374,470 | -1.72% |
| 2026-08-25 | 9.22 | 9.38 | 9.17 | 9.32 | 303,443 | +2.19% |
| 2026-08-24 | 9.3 | 9.3 | 8.99 | 9.12 | 266,136 | -1.30% |
| 2026-08-21 | 9.2 | 9.475 | 9.07 | 9.24 | 333,620 | +1.43% |
| 2026-08-20 | 9.45 | 9.45 | 9.03 | 9.11 | 390,262 | -4.00% |
| 2026-08-19 | 9.33 | 9.51 | 9.25 | 9.49 | 262,892 | +2.71% |
| 2026-08-18 | 8.8 | 9.34 | 8.8 | 9.24 | 244,699 | +4.76% |
| 2026-08-17 | 8.8 | 8.99 | 8.621 | 8.82 | 191,914 | -0.11% |
| 2026-08-14 | 8.84 | 8.885 | 8.53 | 8.83 | 233,031 | +1.38% |
| 2026-08-13 | 8.93 | 8.965 | 8.65 | 8.71 | 263,053 | -2.13% |
| 2026-08-12 | 9.01 | 9.23 | 8.775 | 8.9 | 372,143 | +1.48% |
| 2026-08-11 | 8.77 | 8.91 | 8.48 | 8.77 | 314,597 | +0.92% |
| 2026-08-10 | 8.955 | 8.955 | 8.55 | 8.69 | 437,957 | -2.47% |
| 2026-08-07 | 8.15 | 9.4 | 8.12 | 8.91 | 683,333 | +9.73% |
| 2026-08-06 | 8.02 | 8.16 | 7.86 | 8.12 | 539,151 | +1.63% |
| 2026-08-05 | 7.84 | 8.08 | 7.82 | 7.99 | 237,977 | +2.44% |
| 2026-08-04 | 7.71 | 7.83 | 7.63 | 7.8 | 269,419 | +1.43% |
| 2026-08-03 | 7.98 | 7.995 | 7.41 | 7.69 | 338,516 | -3.03% |
| 2026-07-31 | 7.85 | 7.94 | 7.63 | 7.93 | 264,861 | +0.51% |
| 2026-07-30 | 7.79 | 7.95 | 7.73 | 7.89 | 260,171 | +1.02% |
| 2026-07-29 | 7.96 | 8.05 | 7.772 | 7.81 | 200,259 | -2.01% |
| 2026-07-28 | 8 | 8.23 | 7.67 | 7.97 | 310,490 | -0.25% |
| 2026-07-27 | 8.04 | 8.18 | 7.99 | 7.99 | 143,866 | +0.13% |
| 2026-07-24 | 8.05 | 8.11 | 7.94 | 7.98 | 205,701 | -0.37% |
| 2026-07-23 | 7.75 | 8.03 | 7.61 | 8.01 | 229,913 | +1.78% |
| 2026-07-22 | 8.52 | 8.58 | 7.83 | 7.87 | 427,021 | -8.28% |
| 2026-07-21 | 8.34 | 8.75 | 8.325 | 8.58 | 444,124 | +3.37% |
| 2026-07-20 | 8.45 | 8.54 | 8.142 | 8.3 | 461,634 | -2.70% |
| 2026-07-17 | 8.28 | 8.638 | 8.245 | 8.53 | 256,263 | +1.55% |
| 2026-07-16 | 8.39 | 8.66 | 8.35 | 8.4 | 400,224 | -0.12% |
| 2026-07-15 | 8.28 | 8.54 | 8.144 | 8.41 | 261,433 | +1.57% |
| 2026-07-14 | 8.1 | 8.43 | 8.005 | 8.28 | 426,218 | +2.48% |
| 2026-07-13 | 7.95 | 8.18 | 7.72 | 8.08 | 293,397 | +1.00% |
| 2026-07-10 | 7.9 | 8.135 | 7.7 | 8 | 342,257 | +1.27% |
| 2026-07-09 | 8.05 | 8.37 | 7.67 | 7.9 | 464,170 | -2.83% |
| 2026-07-08 | 7.9 | 8.21 | 7.85 | 8.13 | 426,503 | +2.14% |
| 2026-07-07 | 8.23 | 8.24 | 7.78 | 7.96 | 602,906 | -3.16% |
| 2026-07-06 | 8.26 | 8.44 | 8.08 | 8.22 | 444,214 | -0.48% |
| 2026-07-02 | 8 | 8.32 | 7.99 | 8.26 | 211,552 | +3.38% |
| 2026-07-01 | 8.07 | 8.16 | 7.86 | 7.99 | 233,270 | -1.48% |
| 2026-06-30 | 8.11 | 8.25 | 8.097 | 8.11 | 491,648 | -0.98% |
| 2026-06-29 | 8.08 | 8.235 | 8.025 | 8.19 | 344,596 | +0.99% |
| 2026-06-26 | 7.67 | 8.23 | 7.67 | 8.11 | 1,103,494 | +5.74% |
| 2026-06-25 | 7.94 | 7.97 | 7.62 | 7.67 | 203,938 | -3.52% |
| 2026-06-24 | 8.1 | 8.41 | 7.81 | 7.95 | 493,434 | -1.12% |
| 2026-06-23 | 7.64 | 8.08 | 7.57 | 8.04 | 440,365 | +4.96% |
| 2026-06-22 | 7.6 | 7.87 | 7.56 | 7.66 | 379,123 | +1.32% |
| 2026-06-18 | 7.36 | 7.59 | 7.262 | 7.56 | 427,438 | +4.56% |
| 2026-06-17 | 7.16 | 7.31 | 7.1 | 7.23 | 210,072 | +0.84% |
| 2026-06-16 | 7.12 | 7.195 | 6.96 | 7.17 | 216,671 | +1.41% |
| 2026-06-15 | 7.38 | 7.45 | 6.995 | 7.07 | 177,467 | -3.55% |
| 2026-06-12 | 7.26 | 7.33 | 6.98 | 7.33 | 260,994 | +1.38% |
| 2026-06-11 | 7.03 | 7.33 | 7 | 7.23 | 174,855 | +2.99% |
| 2026-06-10 | 7.07 | 7.17 | 6.98 | 7.02 | 163,270 | -0.43% |
| 2026-06-09 | 6.94 | 7.09 | 6.85 | 7.05 | 169,522 | +2.92% |
| 2026-06-08 | 7.15 | 7.165 | 6.8 | 6.85 | 141,162 | -2.56% |
| 2026-06-05 | 6.99 | 7.08 | 6.92 | 7.03 | 172,088 | +0.29% |
| 2026-06-04 | 6.81 | 7.045 | 6.78 | 7.01 | 178,406 | +2.94% |
| 2026-06-03 | 6.96 | 7.04 | 6.79 | 6.81 | 226,170 | -2.44% |
| 2026-06-02 | 7.05 | 7.12 | 6.885 | 6.98 | 330,850 | -1.97% |
| 2026-06-01 | 7.09 | 7.125 | 6.84 | 7.12 | 226,518 | -0.70% |
| 2026-05-29 | 7.23 | 7.23 | 7.08 | 7.17 | 205,856 | -0.97% |
| 2026-05-28 | 7.33 | 7.37 | 7.16 | 7.24 | 191,682 | -0.96% |
| 2026-05-27 | 7.28 | 7.446 | 7.25 | 7.31 | 154,305 | +0.55% |
| 2026-05-26 | 7.15 | 7.295 | 7.05 | 7.27 | 223,927 | +2.68% |
| 2026-05-22 | 7.19 | 7.19 | 6.94 | 7.08 | 187,002 | +0.43% |
| 2026-05-21 | 6.89 | 7.09 | 6.845 | 7.05 | 175,078 | +0.86% |
| 2026-05-20 | 6.84 | 7.04 | 6.77 | 6.99 | 224,155 | +2.64% |
| 2026-05-19 | 6.74 | 6.83 | 6.6 | 6.81 | 166,159 | +0.00% |
| 2026-05-18 | 6.88 | 7.03 | 6.76 | 6.81 | 218,745 | -1.59% |
| 2026-05-15 | 7.1 | 7.16 | 6.9 | 6.92 | 188,796 | -3.76% |
| 2026-05-14 | 7.18 | 7.25 | 7.105 | 7.19 | 251,402 | +0.28% |
| 2026-05-13 | 7 | 7.17 | 6.955 | 7.17 | 246,639 | +1.27% |
| 2026-05-12 | 7.16 | 7.33 | 6.84 | 7.08 | 346,951 | -0.84% |