Puma Biotechnology Inc (PBYI) Historical Stock Data
5.30 ↑0.01 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBYI is down -0.03% a day on average. There have been 16 days where Puma Biotechnology Inc closed green and 14 days where PBYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.28 | 5.30 | ↑$0.02 (0.38%) | 5.17 | 5.33 | 243.68K |
| 2025-12-04 | 5.16 | 5.29 | ↑$0.13 (2.52%) | 5.16 | 5.32 | 421.35K |
| 2025-12-03 | 4.90 | 5.19 | ↑$0.29 (5.92%) | 4.84 | 5.24 | 453.22K |
| 2025-12-02 | 4.95 | 4.87 | ↓$0.08 (-1.62%) | 4.84 | 5.01 | 466.90K |
| 2025-12-01 | 4.90 | 4.96 | ↑$0.06 (1.22%) | 4.90 | 4.99 | 315.61K |
| 2025-11-28 | 5.06 | 5.05 | ↓$0.01 (-0.20%) | 4.99 | 5.11 | 155.19K |
| 2025-11-26 | 4.93 | 5.05 | ↑$0.12 (2.43%) | 4.90 | 5.09 | 354.38K |
| 2025-11-25 | 5.02 | 4.95 | ↓$0.07 (-1.39%) | 4.89 | 5.08 | 587.64K |
| 2025-11-24 | 4.90 | 4.98 | ↑$0.08 (1.63%) | 4.89 | 5.10 | 465.06K |
| 2025-11-21 | 4.85 | 4.89 | ↑$0.04 (0.82%) | 4.85 | 5.03 | 421.94K |
| 2025-11-20 | 4.95 | 4.84 | ↓$0.11 (-2.22%) | 4.80 | 5.00 | 330.63K |
| 2025-11-19 | 5.03 | 4.89 | ↓$0.15 (-2.88%) | 4.88 | 5.06 | 307.11K |
| 2025-11-18 | 4.97 | 5.06 | ↑$0.09 (1.81%) | 4.86 | 5.09 | 528.41K |
| 2025-11-17 | 4.85 | 4.96 | ↑$0.11 (2.27%) | 4.85 | 5.10 | 515.96K |
| 2025-11-14 | 4.85 | 4.89 | ↑$0.04 (0.82%) | 4.76 | 5.02 | 460.95K |
| 2025-11-13 | 4.93 | 4.95 | ↑$0.02 (0.41%) | 4.81 | 4.97 | 657.16K |
| 2025-11-12 | 5.11 | 4.99 | ↓$0.12 (-2.35%) | 4.89 | 5.16 | 670.36K |
| 2025-11-11 | 4.75 | 5.19 | ↑$0.44 (9.26%) | 4.58 | 5.20 | 1.22M |
| 2025-11-10 | 5.99 | 4.73 | ↓$1.26 (-21.04%) | 4.70 | 6.12 | 1.90M |
| 2025-11-07 | 5.33 | 5.99 | ↑$0.66 (12.38%) | 5.04 | 6.04 | 2.37M |
| 2025-11-06 | 5.01 | 4.90 | ↓$0.11 (-2.20%) | 4.88 | 5.09 | 454.12K |
| 2025-11-05 | 4.91 | 4.95 | ↑$0.04 (0.71%) | 4.80 | 5.07 | 506.62K |
| 2025-11-04 | 5.03 | 4.90 | ↓$0.13 (-2.58%) | 4.86 | 5.10 | 558.73K |
| 2025-11-03 | 5.13 | 5.04 | ↓$0.09 (-1.75%) | 5.00 | 5.22 | 491.03K |
| 2025-10-31 | 5.43 | 5.10 | ↓$0.33 (-6.08%) | 5.10 | 5.43 | 431.72K |
| 2025-10-30 | 5.16 | 5.46 | ↑$0.30 (5.81%) | 5.15 | 5.52 | 546.33K |
| 2025-10-29 | 5.22 | 5.16 | ↓$0.06 (-1.15%) | 5.14 | 5.32 | 417.15K |
| 2025-10-28 | 5.27 | 5.25 | ↓$0.02 (-0.38%) | 5.20 | 5.30 | 192.48K |
| 2025-10-27 | 5.61 | 5.27 | ↓$0.34 (-6.12%) | 5.23 | 5.61 | 329.36K |
| 2025-10-24 | 5.09 | 5.23 | ↑$0.14 (2.75%) | 5.09 | 5.29 | 365.71K |
Create an account or log in to view more rows.
$PBYI whats the news????
$PBYI volume = money
$PBYI has just been halted from trading due to volatility.
$PBYI The United States stock market is going to crash.
$PBYI prepare your cash to buy dip
$PBYI HODLing
and buying more when I can.
$PBYI used to this fuckery!! Not leaving no chance !
$PBYI just bought a half position.
$PBYI I don't know shit
but I know I'm holdin till I at least triple up
$PBYI MACD turned bullish