Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,930.77 +1,485.98 (+2.38%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Puma Biotechnology, Inc. (PBYI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.92 | 5.08 | 4.90 | 5.01 | 5.01 | 289,900 |
| 18 Apr 2024 | 5.18 | 5.29 | 4.93 | 4.99 | 4.99 | 289,100 |
| 17 Apr 2024 | 5.10 | 5.30 | 5.05 | 5.17 | 5.17 | 248,200 |
| 16 Apr 2024 | 5.32 | 5.42 | 5.06 | 5.10 | 5.10 | 285,900 |
| 15 Apr 2024 | 5.30 | 5.43 | 5.25 | 5.35 | 5.35 | 266,500 |
| 12 Apr 2024 | 5.37 | 5.52 | 5.21 | 5.27 | 5.27 | 221,500 |
| 11 Apr 2024 | 5.51 | 5.65 | 5.46 | 5.49 | 5.49 | 145,700 |
| 10 Apr 2024 | 5.77 | 5.80 | 5.40 | 5.53 | 5.53 | 378,700 |
| 09 Apr 2024 | 5.61 | 6.06 | 5.59 | 5.83 | 5.83 | 552,100 |
| 08 Apr 2024 | 5.64 | 5.71 | 5.44 | 5.63 | 5.63 | 315,300 |
| 05 Apr 2024 | 5.49 | 5.84 | 5.42 | 5.66 | 5.66 | 405,300 |
| 04 Apr 2024 | 5.40 | 5.57 | 5.36 | 5.51 | 5.51 | 530,200 |
| 03 Apr 2024 | 5.24 | 5.35 | 5.10 | 5.35 | 5.35 | 337,200 |
| 02 Apr 2024 | 5.16 | 5.33 | 5.05 | 5.28 | 5.28 | 375,500 |
| 01 Apr 2024 | 5.42 | 5.42 | 5.12 | 5.28 | 5.28 | 400,900 |
| 28 Mar 2024 | 5.56 | 5.60 | 5.24 | 5.30 | 5.30 | 275,400 |
| 27 Mar 2024 | 5.63 | 5.74 | 5.38 | 5.58 | 5.58 | 357,800 |
| 26 Mar 2024 | 5.67 | 5.68 | 5.37 | 5.60 | 5.60 | 528,500 |
| 25 Mar 2024 | 5.31 | 5.72 | 5.25 | 5.59 | 5.59 | 738,400 |
| 22 Mar 2024 | 5.28 | 5.55 | 5.16 | 5.33 | 5.33 | 924,200 |
| 21 Mar 2024 | 4.67 | 5.39 | 4.62 | 5.35 | 5.35 | 1,167,500 |
| 20 Mar 2024 | 4.40 | 4.74 | 4.24 | 4.70 | 4.70 | 599,700 |
| 19 Mar 2024 | 4.47 | 4.58 | 4.14 | 4.30 | 4.30 | 1,097,400 |
| 18 Mar 2024 | 4.93 | 5.00 | 4.48 | 4.66 | 4.66 | 1,324,800 |
| 15 Mar 2024 | 5.22 | 5.28 | 4.96 | 5.00 | 5.00 | 421,900 |
| 14 Mar 2024 | 5.29 | 5.41 | 5.10 | 5.22 | 5.22 | 464,900 |
| 13 Mar 2024 | 5.33 | 5.50 | 5.26 | 5.33 | 5.33 | 249,000 |
| 12 Mar 2024 | 5.50 | 5.50 | 5.24 | 5.35 | 5.35 | 453,000 |
| 11 Mar 2024 | 5.27 | 5.50 | 5.27 | 5.49 | 5.49 | 437,400 |
| 08 Mar 2024 | 5.76 | 5.89 | 5.32 | 5.35 | 5.35 | 589,700 |
| 07 Mar 2024 | 5.55 | 5.79 | 5.42 | 5.75 | 5.75 | 671,200 |
| 06 Mar 2024 | 5.22 | 5.62 | 5.00 | 5.53 | 5.53 | 759,200 |
| 05 Mar 2024 | 5.22 | 5.67 | 5.18 | 5.18 | 5.18 | 761,100 |
| 04 Mar 2024 | 5.76 | 5.78 | 5.15 | 5.36 | 5.36 | 877,000 |
| 01 Mar 2024 | 5.35 | 6.12 | 5.05 | 5.89 | 5.89 | 1,677,400 |
| 29 Feb 2024 | 6.87 | 7.15 | 6.16 | 6.22 | 6.22 | 1,395,600 |
| 28 Feb 2024 | 6.45 | 6.96 | 6.38 | 6.60 | 6.60 | 653,600 |
| 27 Feb 2024 | 6.48 | 6.67 | 6.20 | 6.46 | 6.46 | 741,500 |
| 26 Feb 2024 | 6.60 | 6.98 | 6.30 | 6.48 | 6.48 | 900,000 |
| 23 Feb 2024 | 6.01 | 6.68 | 6.01 | 6.55 | 6.55 | 638,600 |
| 22 Feb 2024 | 6.51 | 6.56 | 5.65 | 5.91 | 5.91 | 984,200 |
| 21 Feb 2024 | 6.70 | 6.97 | 6.51 | 6.51 | 6.51 | 671,500 |
| 20 Feb 2024 | 7.09 | 7.14 | 6.35 | 6.79 | 6.79 | 675,500 |
| 16 Feb 2024 | 6.90 | 7.55 | 6.81 | 7.11 | 7.11 | 618,000 |
| 15 Feb 2024 | 7.72 | 7.73 | 6.75 | 6.99 | 6.99 | 1,192,200 |
| 14 Feb 2024 | 6.30 | 7.56 | 6.30 | 7.40 | 7.40 | 2,140,200 |
| 13 Feb 2024 | 6.34 | 6.67 | 5.79 | 6.21 | 6.21 | 907,500 |
| 12 Feb 2024 | 5.70 | 6.41 | 5.64 | 6.36 | 6.36 | 810,700 |
| 09 Feb 2024 | 5.40 | 5.79 | 5.40 | 5.78 | 5.78 | 509,700 |
| 08 Feb 2024 | 5.09 | 5.60 | 5.06 | 5.41 | 5.41 | 552,500 |
| 07 Feb 2024 | 5.00 | 5.08 | 4.90 | 5.04 | 5.04 | 364,500 |
| 06 Feb 2024 | 4.87 | 5.05 | 4.81 | 5.02 | 5.02 | 393,500 |
| 05 Feb 2024 | 4.70 | 4.92 | 4.53 | 4.88 | 4.88 | 380,300 |
| 02 Feb 2024 | 4.87 | 4.87 | 4.68 | 4.72 | 4.72 | 222,200 |
| 01 Feb 2024 | 4.74 | 4.98 | 4.74 | 4.89 | 4.89 | 277,100 |
| 31 Jan 2024 | 4.76 | 4.87 | 4.65 | 4.70 | 4.70 | 214,500 |
| 30 Jan 2024 | 4.91 | 4.91 | 4.68 | 4.76 | 4.76 | 217,400 |
| 29 Jan 2024 | 4.88 | 5.02 | 4.79 | 4.98 | 4.98 | 268,000 |
| 26 Jan 2024 | 4.95 | 5.03 | 4.78 | 4.87 | 4.87 | 162,200 |
| 25 Jan 2024 | 5.10 | 5.10 | 4.86 | 4.95 | 4.95 | 261,800 |
| 24 Jan 2024 | 5.10 | 5.10 | 4.93 | 5.00 | 5.00 | 226,700 |
| 23 Jan 2024 | 5.05 | 5.08 | 4.88 | 5.01 | 5.01 | 275,600 |
| 22 Jan 2024 | 4.74 | 5.05 | 4.72 | 4.98 | 4.98 | 456,900 |
| 19 Jan 2024 | 5.16 | 5.16 | 4.60 | 4.71 | 4.71 | 749,500 |
| 18 Jan 2024 | 5.00 | 5.14 | 4.91 | 5.12 | 5.12 | 550,400 |
| 17 Jan 2024 | 5.58 | 5.58 | 4.89 | 4.98 | 4.98 | 664,000 |
| 16 Jan 2024 | 4.94 | 5.67 | 4.94 | 5.44 | 5.44 | 1,154,100 |
| 12 Jan 2024 | 4.56 | 4.99 | 4.56 | 4.95 | 4.95 | 369,800 |
| 11 Jan 2024 | 4.77 | 4.77 | 4.51 | 4.56 | 4.56 | 253,000 |
| 10 Jan 2024 | 4.80 | 4.90 | 4.69 | 4.78 | 4.78 | 248,400 |
| 09 Jan 2024 | 4.82 | 4.89 | 4.58 | 4.78 | 4.78 | 322,400 |
| 08 Jan 2024 | 4.77 | 4.90 | 4.52 | 4.82 | 4.82 | 580,800 |
| 05 Jan 2024 | 4.25 | 4.73 | 4.16 | 4.69 | 4.69 | 421,400 |
| 04 Jan 2024 | 4.38 | 4.46 | 4.24 | 4.29 | 4.29 | 511,000 |
| 03 Jan 2024 | 4.55 | 4.77 | 4.34 | 4.39 | 4.39 | 590,700 |
| 02 Jan 2024 | 4.34 | 4.58 | 4.12 | 4.53 | 4.53 | 331,000 |
| 29 Dec 2023 | 4.34 | 4.36 | 4.20 | 4.33 | 4.33 | 221,200 |
| 28 Dec 2023 | 4.41 | 4.50 | 4.23 | 4.35 | 4.35 | 201,200 |
| 27 Dec 2023 | 4.45 | 4.59 | 4.18 | 4.34 | 4.34 | 569,900 |
| 26 Dec 2023 | 4.17 | 4.48 | 4.16 | 4.46 | 4.46 | 251,800 |
| 22 Dec 2023 | 3.93 | 4.15 | 3.93 | 4.12 | 4.12 | 198,600 |
| 21 Dec 2023 | 3.93 | 4.04 | 3.91 | 3.94 | 3.94 | 180,200 |
| 20 Dec 2023 | 3.96 | 4.10 | 3.90 | 3.93 | 3.93 | 258,500 |
| 19 Dec 2023 | 3.94 | 4.05 | 3.92 | 4.00 | 4.00 | 300,700 |
| 18 Dec 2023 | 3.98 | 4.02 | 3.84 | 3.95 | 3.95 | 199,900 |
| 15 Dec 2023 | 3.90 | 3.97 | 3.77 | 3.92 | 3.92 | 246,600 |
| 14 Dec 2023 | 4.08 | 4.23 | 3.85 | 3.90 | 3.90 | 218,200 |
| 13 Dec 2023 | 3.74 | 4.05 | 3.70 | 4.00 | 4.00 | 210,500 |
| 12 Dec 2023 | 3.80 | 3.84 | 3.66 | 3.75 | 3.75 | 219,400 |
| 11 Dec 2023 | 4.15 | 4.15 | 3.75 | 3.80 | 3.80 | 355,100 |
| 08 Dec 2023 | 4.25 | 4.30 | 4.11 | 4.13 | 4.13 | 154,800 |
| 07 Dec 2023 | 3.98 | 4.22 | 3.98 | 4.18 | 4.18 | 321,300 |
| 06 Dec 2023 | 3.73 | 3.96 | 3.67 | 3.90 | 3.90 | 283,900 |
| 05 Dec 2023 | 3.87 | 3.98 | 3.71 | 3.73 | 3.73 | 205,300 |
| 04 Dec 2023 | 3.69 | 3.89 | 3.69 | 3.80 | 3.80 | 376,300 |
| 01 Dec 2023 | 3.85 | 3.95 | 3.62 | 3.75 | 3.75 | 459,700 |
| 30 Nov 2023 | 4.00 | 4.22 | 3.86 | 3.90 | 3.90 | 450,400 |
| 29 Nov 2023 | 4.28 | 4.28 | 3.80 | 3.88 | 3.88 | 614,100 |
| 28 Nov 2023 | 4.53 | 4.59 | 4.10 | 4.10 | 4.10 | 372,400 |
| 27 Nov 2023 | 4.41 | 4.49 | 4.16 | 4.49 | 4.49 | 266,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.