Puma Biotechnology, Inc. (PBYI)
NASDAQ: PBYI · Real-Time Price · USD
8.11
+0.44 (5.74%)
At close: Jun 26, 2026, 4:00 PM EDT
7.86
-0.25 (-3.08%)
After-hours: Jun 26, 2026, 6:29 PM EDT
Puma Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.67 | 8.23 | 7.67 | 8.11 | 8.11 | 5.74% | 1,071,326 |
| Jun 25, 2026 | 7.94 | 7.97 | 7.62 | 7.67 | 7.67 | -3.52% | 203,928 |
| Jun 24, 2026 | 8.10 | 8.41 | 7.81 | 7.95 | 7.95 | -1.12% | 493,136 |
| Jun 23, 2026 | 7.64 | 8.08 | 7.57 | 8.04 | 8.04 | 4.96% | 439,732 |
| Jun 22, 2026 | 7.60 | 7.87 | 7.56 | 7.66 | 7.66 | 1.32% | 379,034 |
| Jun 18, 2026 | 7.36 | 7.59 | 7.26 | 7.56 | 7.56 | 4.56% | 427,438 |
| Jun 17, 2026 | 7.16 | 7.31 | 7.10 | 7.23 | 7.23 | 0.84% | 210,072 |
| Jun 16, 2026 | 7.12 | 7.20 | 6.96 | 7.17 | 7.17 | 1.41% | 216,671 |
| Jun 15, 2026 | 7.38 | 7.45 | 7.00 | 7.07 | 7.07 | -3.55% | 177,467 |
| Jun 12, 2026 | 7.26 | 7.33 | 6.98 | 7.33 | 7.33 | 1.38% | 260,994 |
| Jun 11, 2026 | 7.03 | 7.33 | 7.00 | 7.23 | 7.23 | 2.99% | 174,855 |
| Jun 10, 2026 | 7.07 | 7.17 | 6.98 | 7.02 | 7.02 | -0.43% | 163,270 |
| Jun 9, 2026 | 6.94 | 7.09 | 6.85 | 7.05 | 7.05 | 2.92% | 169,522 |
| Jun 8, 2026 | 7.15 | 7.17 | 6.80 | 6.85 | 6.85 | -2.56% | 141,162 |
| Jun 5, 2026 | 6.99 | 7.08 | 6.92 | 7.03 | 7.03 | 0.29% | 172,088 |
| Jun 4, 2026 | 6.81 | 7.05 | 6.78 | 7.01 | 7.01 | 2.94% | 178,406 |
| Jun 3, 2026 | 6.96 | 7.04 | 6.79 | 6.81 | 6.81 | -2.44% | 226,170 |
| Jun 2, 2026 | 7.05 | 7.12 | 6.89 | 6.98 | 6.98 | -1.97% | 330,850 |
| Jun 1, 2026 | 7.09 | 7.13 | 6.84 | 7.12 | 7.12 | -0.70% | 226,518 |
| May 29, 2026 | 7.23 | 7.23 | 7.08 | 7.17 | 7.17 | -0.97% | 205,856 |
| May 28, 2026 | 7.33 | 7.37 | 7.16 | 7.24 | 7.24 | -0.96% | 191,682 |
| May 27, 2026 | 7.28 | 7.45 | 7.25 | 7.31 | 7.31 | 0.55% | 154,305 |
| May 26, 2026 | 7.15 | 7.30 | 7.05 | 7.27 | 7.27 | 2.68% | 223,927 |
| May 22, 2026 | 7.19 | 7.19 | 6.94 | 7.08 | 7.08 | 0.43% | 187,002 |
| May 21, 2026 | 6.89 | 7.09 | 6.85 | 7.05 | 7.05 | 0.86% | 175,078 |
| May 20, 2026 | 6.84 | 7.04 | 6.77 | 6.99 | 6.99 | 2.64% | 224,155 |
| May 19, 2026 | 6.74 | 6.83 | 6.60 | 6.81 | 6.81 | - | 166,159 |
| May 18, 2026 | 6.88 | 7.03 | 6.76 | 6.81 | 6.81 | -1.59% | 218,745 |
| May 15, 2026 | 7.10 | 7.16 | 6.90 | 6.92 | 6.92 | -3.76% | 188,796 |
| May 14, 2026 | 7.18 | 7.25 | 7.11 | 7.19 | 7.19 | 0.28% | 251,402 |
| May 13, 2026 | 7.00 | 7.17 | 6.96 | 7.17 | 7.17 | 1.27% | 246,639 |
| May 12, 2026 | 7.16 | 7.33 | 6.84 | 7.08 | 7.08 | -0.84% | 346,951 |
| May 11, 2026 | 7.50 | 7.54 | 7.08 | 7.14 | 7.14 | -4.67% | 394,774 |
| May 8, 2026 | 7.17 | 7.87 | 7.08 | 7.49 | 7.49 | 3.17% | 755,014 |
| May 7, 2026 | 7.52 | 7.52 | 7.02 | 7.26 | 7.26 | -2.55% | 352,491 |
| May 6, 2026 | 7.44 | 7.70 | 7.40 | 7.45 | 7.45 | 1.36% | 484,981 |
| May 5, 2026 | 7.59 | 7.70 | 7.11 | 7.35 | 7.35 | -2.39% | 416,399 |
| May 4, 2026 | 7.46 | 7.70 | 7.41 | 7.53 | 7.53 | 0.53% | 326,976 |
| May 1, 2026 | 7.52 | 7.55 | 7.33 | 7.49 | 7.49 | -0.27% | 167,976 |
| Apr 30, 2026 | 7.48 | 7.66 | 7.45 | 7.51 | 7.51 | 0.40% | 194,304 |
| Apr 29, 2026 | 7.52 | 7.56 | 7.43 | 7.48 | 7.48 | -0.80% | 205,093 |
| Apr 28, 2026 | 7.53 | 7.73 | 7.50 | 7.54 | 7.54 | 0.40% | 227,777 |
| Apr 27, 2026 | 7.50 | 7.70 | 7.44 | 7.51 | 7.51 | -0.40% | 193,079 |
| Apr 24, 2026 | 7.41 | 7.56 | 7.09 | 7.54 | 7.54 | 1.89% | 195,646 |
| Apr 23, 2026 | 7.41 | 7.61 | 7.38 | 7.40 | 7.40 | -0.40% | 239,071 |
| Apr 22, 2026 | 7.30 | 7.48 | 7.27 | 7.43 | 7.43 | 2.34% | 198,900 |
| Apr 21, 2026 | 7.41 | 7.41 | 7.17 | 7.26 | 7.26 | -1.49% | 169,482 |
| Apr 20, 2026 | 7.45 | 7.50 | 7.32 | 7.37 | 7.37 | -1.34% | 222,821 |
| Apr 17, 2026 | 7.41 | 7.57 | 7.23 | 7.47 | 7.47 | 3.18% | 264,736 |
| Apr 16, 2026 | 7.46 | 7.61 | 7.20 | 7.24 | 7.24 | -3.21% | 335,788 |
| Apr 15, 2026 | 7.56 | 7.65 | 7.44 | 7.48 | 7.48 | -1.19% | 262,821 |
| Apr 14, 2026 | 7.58 | 7.73 | 7.46 | 7.57 | 7.57 | - | 297,779 |
| Apr 13, 2026 | 7.76 | 7.85 | 7.55 | 7.57 | 7.57 | -2.70% | 269,567 |
| Apr 10, 2026 | 7.81 | 7.90 | 7.58 | 7.78 | 7.78 | -0.26% | 317,597 |
| Apr 9, 2026 | 7.42 | 7.85 | 7.38 | 7.80 | 7.80 | 3.86% | 338,305 |
| Apr 8, 2026 | 7.17 | 7.54 | 7.11 | 7.51 | 7.51 | 7.75% | 463,631 |
| Apr 7, 2026 | 6.84 | 7.02 | 6.61 | 6.97 | 6.97 | 1.16% | 307,007 |
| Apr 6, 2026 | 6.92 | 7.02 | 6.70 | 6.89 | 6.89 | -0.14% | 346,466 |
| Apr 2, 2026 | 6.61 | 6.99 | 6.54 | 6.90 | 6.90 | 2.07% | 347,511 |
| Apr 1, 2026 | 6.47 | 6.85 | 6.46 | 6.76 | 6.76 | 5.79% | 368,013 |
| Mar 31, 2026 | 6.21 | 6.43 | 6.15 | 6.39 | 6.39 | 4.24% | 253,335 |
| Mar 30, 2026 | 6.12 | 6.23 | 6.05 | 6.13 | 6.13 | 0.82% | 182,821 |
| Mar 27, 2026 | 6.22 | 6.29 | 6.00 | 6.08 | 6.08 | -3.03% | 229,730 |
| Mar 26, 2026 | 6.21 | 6.45 | 6.20 | 6.27 | 6.27 | -0.95% | 180,332 |
| Mar 25, 2026 | 6.34 | 6.52 | 6.30 | 6.33 | 6.33 | 1.12% | 211,413 |
| Mar 24, 2026 | 6.10 | 6.34 | 6.10 | 6.26 | 6.26 | 0.16% | 245,523 |
| Mar 23, 2026 | 6.24 | 6.32 | 6.13 | 6.25 | 6.25 | 2.12% | 255,122 |
| Mar 20, 2026 | 6.14 | 6.17 | 6.07 | 6.12 | 6.12 | -0.49% | 340,266 |
| Mar 19, 2026 | 5.95 | 6.26 | 5.95 | 6.15 | 6.15 | 2.50% | 270,582 |
| Mar 18, 2026 | 6.09 | 6.13 | 5.95 | 6.00 | 6.00 | -2.28% | 235,388 |
| Mar 17, 2026 | 6.04 | 6.18 | 6.04 | 6.14 | 6.14 | 1.15% | 227,540 |
| Mar 16, 2026 | 6.00 | 6.13 | 5.97 | 6.07 | 6.07 | 2.88% | 227,112 |
| Mar 13, 2026 | 5.94 | 6.02 | 5.85 | 5.90 | 5.90 | 0.34% | 250,885 |
| Mar 12, 2026 | 5.88 | 5.98 | 5.85 | 5.88 | 5.88 | -2.00% | 222,640 |
| Mar 11, 2026 | 6.10 | 6.15 | 5.86 | 6.00 | 6.00 | -0.99% | 340,710 |
| Mar 10, 2026 | 6.17 | 6.35 | 5.98 | 6.06 | 6.06 | -2.57% | 398,009 |
| Mar 9, 2026 | 5.98 | 6.24 | 5.86 | 6.22 | 6.22 | 2.81% | 377,222 |
| Mar 6, 2026 | 6.19 | 6.22 | 5.96 | 6.05 | 6.05 | -2.89% | 374,628 |
| Mar 5, 2026 | 6.33 | 6.39 | 6.14 | 6.23 | 6.23 | -2.66% | 438,752 |
| Mar 4, 2026 | 6.20 | 6.75 | 6.11 | 6.40 | 6.40 | 3.06% | 609,228 |
| Mar 3, 2026 | 6.34 | 6.34 | 6.10 | 6.21 | 6.21 | -3.27% | 654,885 |
| Mar 2, 2026 | 5.51 | 6.45 | 5.50 | 6.42 | 6.42 | 12.63% | 1,054,613 |
| Feb 27, 2026 | 6.30 | 6.86 | 5.51 | 5.70 | 5.70 | -25.00% | 1,668,926 |
| Feb 26, 2026 | 7.68 | 7.68 | 7.35 | 7.60 | 7.60 | -1.04% | 492,816 |
| Feb 25, 2026 | 7.51 | 7.68 | 7.43 | 7.68 | 7.68 | 2.54% | 431,854 |
| Feb 24, 2026 | 7.13 | 7.58 | 7.05 | 7.49 | 7.49 | 5.34% | 548,432 |
| Feb 23, 2026 | 6.82 | 7.15 | 6.77 | 7.11 | 7.11 | 4.10% | 451,508 |
| Feb 20, 2026 | 6.78 | 6.86 | 6.65 | 6.83 | 6.83 | 0.59% | 254,010 |
| Feb 19, 2026 | 6.63 | 6.84 | 6.50 | 6.79 | 6.79 | 1.65% | 383,370 |
| Feb 18, 2026 | 6.75 | 6.91 | 6.64 | 6.68 | 6.68 | -1.04% | 290,355 |
| Feb 17, 2026 | 6.82 | 6.90 | 6.62 | 6.75 | 6.75 | -1.03% | 417,487 |
| Feb 13, 2026 | 6.79 | 6.99 | 6.70 | 6.82 | 6.82 | 0.29% | 301,752 |
| Feb 12, 2026 | 6.67 | 6.83 | 6.48 | 6.80 | 6.80 | 2.41% | 425,184 |
| Feb 11, 2026 | 6.63 | 6.69 | 6.37 | 6.64 | 6.64 | 0.45% | 254,480 |
| Feb 10, 2026 | 6.83 | 6.98 | 6.59 | 6.61 | 6.61 | -3.92% | 323,281 |
| Feb 9, 2026 | 6.88 | 6.98 | 6.76 | 6.88 | 6.88 | -0.86% | 410,778 |
| Feb 6, 2026 | 6.88 | 7.05 | 6.85 | 6.94 | 6.94 | 2.21% | 409,025 |
| Feb 5, 2026 | 7.01 | 7.29 | 6.75 | 6.79 | 6.79 | -4.37% | 433,704 |
| Feb 4, 2026 | 7.14 | 7.20 | 6.91 | 7.10 | 7.10 | - | 638,157 |
| Feb 3, 2026 | 6.79 | 7.14 | 6.79 | 7.10 | 7.10 | 4.11% | 654,446 |