Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Puma Biotechnology (NQ: PBYI )

2.400 USD -0.120 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 98.85 98.85 98.85 0 -0.95(-0.95%)
Dec 28, 2017 98.30 100.00 98.06 99.80 226,856 +0.65(+0.66%)
Dec 27, 2017 97.55 99.65 97.15 99.15 384,991 +1.35(+1.38%)
Dec 26, 2017 96.35 97.95 95.05 97.80 695,076 +0.65(+0.67%)
Dec 22, 2017 97.85 99.10 95.00 97.15 603,436 +0.00(+0.00%)
Dec 21, 2017 94.85 97.20 92.50 97.15 625,437 +2.20(+2.32%)
Dec 20, 2017 98.75 98.95 93.80 94.95 747,430 -3.15(-3.21%)
Dec 19, 2017 99.75 100.25 97.25 98.10 723,150 -1.15(-1.16%)
Dec 18, 2017 99.60 100.75 98.15 99.25 570,385 +1.05(+1.07%)
Dec 15, 2017 99.70 100.90 97.90 98.20 1,332,061 -1.50(-1.50%)
Dec 14, 2017 105.50 106.30 99.45 99.70 567,868 -5.50(-5.23%)
Dec 13, 2017 99.70 105.50 99.58 105.20 800,558 +5.60(+5.62%)
Dec 12, 2017 101.75 102.15 98.50 99.60 463,511 -1.55(-1.53%)
Dec 11, 2017 101.80 103.90 100.05 101.15 509,725 +0.40(+0.40%)
Dec 08, 2017 106.35 108.20 99.70 100.75 1,239,984 -4.25(-4.05%)
Dec 07, 2017 98.30 105.40 96.35 105.00 839,716 +6.95(+7.09%)
Dec 06, 2017 93.15 98.30 92.36 98.05 652,543 +4.20(+4.48%)
Dec 05, 2017 97.90 100.70 92.75 93.85 908,507 -4.40(-4.48%)
Dec 04, 2017 107.25 108.25 97.70 98.25 822,289 -7.85(-7.40%)
Dec 01, 2017 105.85 108.00 102.30 106.10 446,907 +0.20(+0.19%)
Nov 30, 2017 102.50 106.15 101.50 105.90 377,422 +3.80(+3.72%)
Nov 29, 2017 105.25 106.15 99.25 102.10 480,224 -2.75(-2.62%)
Nov 28, 2017 102.95 105.10 101.20 104.85 652,027 +3.10(+3.05%)
Nov 27, 2017 101.20 102.40 101.20 101.75 646,859 +0.10(+0.10%)
Nov 24, 2017 102.15 103.45 100.25 101.65 277,054 -0.75(-0.73%)
Nov 22, 2017 105.00 105.60 100.00 102.40 932,885 -2.50(-2.38%)
Nov 21, 2017 104.30 106.50 104.20 104.90 446,688 +0.85(+0.82%)
Nov 20, 2017 105.75 106.95 103.76 104.05 482,368 -1.45(-1.37%)
Nov 17, 2017 102.35 106.35 102.35 105.50 723,339 +2.35(+2.28%)
Nov 16, 2017 102.50 108.05 101.55 103.15 913,809 +2.45(+2.43%)
Nov 15, 2017 99.40 105.50 97.44 100.70 1,291,018 +0.50(+0.50%)
Nov 14, 2017 100.90 102.95 98.80 100.20 959,346 -0.90(-0.89%)
Nov 13, 2017 104.00 106.15 98.75 101.10 1,681,411 -1.90(-1.84%)
Nov 10, 2017 114.65 117.00 99.65 103.00 5,677,165 -24.20(-19.03%)
Nov 09, 2017 132.10 133.13 126.15 127.20 1,438,999 -5.25(-3.96%)
Nov 08, 2017 131.10 136.90 129.85 132.45 1,100,272 +2.55(+1.96%)
Nov 07, 2017 130.45 131.35 128.10 129.90 636,149 -1.35(-1.03%)
Nov 06, 2017 131.10 132.35 128.90 131.25 579,052 +0.80(+0.61%)
Nov 03, 2017 130.30 131.70 129.20 130.45 684,502 +0.50(+0.38%)
Nov 02, 2017 128.35 130.05 124.40 129.95 469,771 +3.80(+3.01%)
Nov 01, 2017 127.85 130.07 125.55 126.15 619,033 -1.15(-0.90%)
Oct 31, 2017 129.10 131.00 127.25 127.30 436,867 -0.80(-0.62%)
Oct 30, 2017 125.60 128.30 124.75 128.10 523,919 +2.85(+2.28%)
Oct 27, 2017 122.25 126.95 121.90 125.25 591,481 +3.45(+2.83%)
Oct 26, 2017 120.70 122.75 119.65 121.80 473,195 +0.10(+0.08%)
Oct 25, 2017 123.10 124.85 121.23 121.70 426,740 -2.10(-1.70%)
Oct 24, 2017 122.85 125.45 122.25 123.80 418,598 +1.05(+0.86%)
Oct 23, 2017 124.15 124.15 122.75 122.75 512,163 -1.90(-1.52%)
Oct 20, 2017 122.75 125.85 120.85 124.65 523,780 +3.05(+2.51%)
Oct 19, 2017 123.05 124.25 119.70 121.60 703,424 -1.95(-1.58%)
Oct 18, 2017 124.40 126.25 123.22 123.55 387,425 -0.75(-0.60%)
Oct 17, 2017 124.60 125.63 123.35 124.30 259,689 +0.15(+0.12%)
Oct 16, 2017 124.20 126.65 123.75 124.15 474,532 -0.20(-0.16%)
Oct 13, 2017 126.95 126.95 123.75 124.35 409,669 -2.10(-1.66%)
Oct 12, 2017 124.20 126.70 122.90 126.45 737,092 +2.40(+1.93%)
Oct 11, 2017 123.05 124.90 122.35 124.05 455,219 +1.45(+1.18%)
Oct 10, 2017 122.40 123.55 120.35 122.60 418,373 +1.42(+1.18%)
Oct 09, 2017 122.05 123.50 120.00 121.18 627,354 -0.22(-0.19%)
Oct 06, 2017 124.55 127.02 120.25 121.40 763,060 -2.85(-2.29%)
Oct 05, 2017 124.55 125.00 121.00 124.25 778,662 +1.25(+1.02%)
Oct 04, 2017 116.50 124.00 116.50 123.00 986,944 +6.00(+5.13%)
Oct 03, 2017 120.65 120.65 115.35 117.00 622,234 -2.85(-2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.