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 )

5.300 -0.280 (-5.02%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.15 10.46 10.10 10.43 447,240 +0.20(+1.96%)
Jun 29, 2020 10.44 10.67 10.07 10.23 680,653 -0.09(-0.87%)
Jun 26, 2020 10.51 10.70 10.16 10.32 1,234,400 -0.39(-3.64%)
Jun 25, 2020 10.91 11.21 10.30 10.71 1,054,253 -0.68(-5.97%)
Jun 24, 2020 11.59 11.93 10.97 11.39 764,146 -0.27(-2.32%)
Jun 23, 2020 11.90 12.29 11.58 11.66 1,418,550 -0.19(-1.60%)
Jun 22, 2020 11.28 12.02 10.64 11.85 1,383,177 +0.55(+4.87%)
Jun 19, 2020 10.13 11.30 10.02 11.30 2,633,900 +1.16(+11.44%)
Jun 18, 2020 8.870 10.21 8.820 10.14 1,633,547 +1.14(+12.67%)
Jun 17, 2020 9.400 9.600 8.940 9.000 1,612,918 -0.42(-4.46%)
Jun 16, 2020 9.800 9.880 9.310 9.420 793,023 -0.13(-1.36%)
Jun 15, 2020 9.250 9.600 9.110 9.550 996,369 +0.07(+0.74%)
Jun 12, 2020 10.07 10.08 9.110 9.480 1,014,600 -0.08(-0.84%)
Jun 11, 2020 10.06 10.37 9.550 9.560 1,088,914 -1.17(-10.90%)
Jun 10, 2020 11.15 11.31 10.67 10.73 920,818 -0.49(-4.41%)
Jun 09, 2020 11.24 11.65 11.11 11.22 992,288 -0.12(-1.10%)
Jun 08, 2020 10.76 11.59 10.57 11.35 1,311,850 +0.73(+6.87%)
Jun 05, 2020 10.84 11.28 10.43 10.62 946,600 +0.08(+0.76%)
Jun 04, 2020 10.96 11.33 10.51 10.54 693,844 -0.52(-4.70%)
Jun 03, 2020 11.40 11.40 10.80 11.06 760,276 -0.19(-1.69%)
Jun 02, 2020 10.55 11.33 10.08 11.25 1,252,984 +0.66(+6.23%)
Jun 01, 2020 10.30 10.73 9.910 10.59 908,216 +0.38(+3.72%)
May 29, 2020 10.99 10.99 9.970 10.21 1,223,500 -0.60(-5.59%)
May 28, 2020 10.77 11.43 10.51 10.81 618,137 +0.01(+0.14%)
May 27, 2020 11.57 11.57 10.45 10.80 1,010,447 -0.82(-7.06%)
May 26, 2020 12.22 12.41 11.61 11.62 797,927 -0.09(-0.77%)
May 22, 2020 11.92 11.94 11.47 11.71 724,300 -0.24(-2.01%)
May 21, 2020 12.33 12.33 11.73 11.95 541,837 -0.26(-2.13%)
May 20, 2020 12.09 12.58 11.81 12.21 1,503,927 +0.37(+3.13%)
May 19, 2020 13.07 13.12 11.80 11.84 862,290 -1.19(-9.13%)
May 18, 2020 13.33 13.40 12.63 13.03 976,518 +0.39(+3.09%)
May 15, 2020 12.69 13.22 12.26 12.64 913,000 -0.11(-0.86%)
May 14, 2020 13.05 13.78 12.27 12.75 1,247,204 -0.49(-3.70%)
May 13, 2020 12.40 13.67 11.78 13.24 1,674,398 +0.95(+7.73%)
May 12, 2020 13.13 13.39 12.22 12.29 1,871,090 -0.64(-4.95%)
May 11, 2020 11.28 12.94 11.18 12.93 1,811,380 +1.83(+16.49%)
May 08, 2020 10.30 12.00 10.00 11.10 2,819,700 +1.22(+12.35%)
May 07, 2020 10.94 10.99 9.440 9.880 1,588,701 -0.10(-1.00%)
May 06, 2020 10.13 10.45 9.810 9.980 931,754 -0.06(-0.60%)
May 05, 2020 10.55 11.17 9.890 10.04 985,419 -0.30(-2.90%)
May 04, 2020 9.270 10.37 9.060 10.34 1,046,274 +0.86(+9.07%)
May 01, 2020 9.830 10.28 9.370 9.480 1,276,600 -0.57(-5.67%)
Apr 30, 2020 9.930 10.36 9.650 10.05 752,387 +0.00(+0.00%)
Apr 29, 2020 10.73 10.79 10.00 10.05 769,263 -0.26(-2.52%)
Apr 28, 2020 11.58 11.65 10.28 10.31 875,869 -0.94(-8.36%)
Apr 27, 2020 10.92 11.54 10.64 11.25 603,063 +0.58(+5.44%)
Apr 24, 2020 10.59 10.81 10.12 10.67 660,400 +0.20(+1.91%)
Apr 23, 2020 10.37 11.15 10.20 10.47 641,525 +0.17(+1.65%)
Apr 22, 2020 10.81 10.92 9.860 10.30 698,901 -0.17(-1.62%)
Apr 21, 2020 10.50 10.99 10.03 10.47 708,662 -0.75(-6.68%)
Apr 20, 2020 9.560 11.36 9.320 11.22 1,604,271 +1.57(+16.27%)
Apr 17, 2020 8.990 9.670 8.790 9.650 1,092,600 +1.05(+12.21%)
Apr 16, 2020 8.600 8.640 8.020 8.600 853,079 +0.04(+0.47%)
Apr 15, 2020 8.000 8.700 7.750 8.560 668,017 +0.17(+2.03%)
Apr 14, 2020 8.580 8.940 8.090 8.390 864,644 +0.00(+0.00%)
Apr 13, 2020 8.050 8.410 7.870 8.390 865,975 +0.40(+5.01%)
Apr 09, 2020 7.970 8.260 7.780 7.990 809,200 +0.22(+2.83%)
Apr 08, 2020 7.390 8.020 7.260 7.770 1,183,454 +0.57(+7.92%)
Apr 07, 2020 7.990 8.250 7.060 7.200 1,628,605 -0.49(-6.37%)
Apr 06, 2020 7.440 7.950 7.420 7.690 1,407,400 +0.68(+9.70%)
Apr 03, 2020 7.290 7.490 6.810 7.010 864,400 -0.34(-4.63%)
Apr 02, 2020 7.310 7.490 6.830 7.350 1,196,397 -0.02(-0.27%)
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.