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: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.620 7.730 7.490 7.520 201,639 -0.11(-1.44%)
Jul 29, 2021 7.850 7.930 7.610 7.630 210,100 -0.22(-2.80%)
Jul 28, 2021 7.830 7.940 7.693 7.850 222,654 +0.04(+0.51%)
Jul 27, 2021 7.760 7.920 7.565 7.810 243,545 +0.05(+0.64%)
Jul 26, 2021 7.760 7.875 7.650 7.760 247,349 +0.01(+0.13%)
Jul 23, 2021 8.080 8.152 7.720 7.750 154,479 -0.28(-3.49%)
Jul 22, 2021 8.210 8.235 8.005 8.030 219,132 -0.21(-2.55%)
Jul 21, 2021 8.160 8.390 8.050 8.240 220,362 +0.09(+1.10%)
Jul 20, 2021 7.950 8.170 7.840 8.150 352,737 +0.19(+2.39%)
Jul 19, 2021 7.910 8.150 7.890 7.960 233,268 -0.14(-1.73%)
Jul 16, 2021 8.250 8.273 8.020 8.100 182,751 -0.09(-1.10%)
Jul 15, 2021 8.200 8.270 7.990 8.190 249,932 +0.00(+0.00%)
Jul 14, 2021 8.330 8.330 8.100 8.190 384,422 -0.13(-1.56%)
Jul 13, 2021 8.430 8.455 8.110 8.320 256,836 -0.23(-2.69%)
Jul 12, 2021 8.240 8.780 8.110 8.550 439,692 +0.27(+3.26%)
Jul 09, 2021 8.120 8.350 7.950 8.280 298,697 +0.20(+2.48%)
Jul 08, 2021 8.180 8.280 8.060 8.080 272,603 -0.18(-2.18%)
Jul 07, 2021 8.670 8.690 8.210 8.260 365,301 -0.44(-5.06%)
Jul 06, 2021 8.820 8.900 8.415 8.700 545,944 -0.12(-1.36%)
Jul 02, 2021 9.390 9.430 8.770 8.820 462,335 -0.57(-6.07%)
Jul 01, 2021 9.190 9.480 9.160 9.390 524,823 +0.21(+2.29%)
Jun 30, 2021 9.020 9.455 8.910 9.180 524,974 +0.20(+2.23%)
Jun 29, 2021 9.180 9.210 8.740 8.980 1,067,174 -0.10(-1.10%)
Jun 28, 2021 9.650 9.770 9.020 9.080 750,011 -0.55(-5.71%)
Jun 25, 2021 9.870 10.01 9.610 9.630 865,088 -0.27(-2.73%)
Jun 24, 2021 9.810 9.960 9.780 9.900 227,570 +0.18(+1.85%)
Jun 23, 2021 9.860 10.00 9.660 9.720 438,685 -0.09(-0.92%)
Jun 22, 2021 9.770 9.850 9.520 9.810 267,770 +0.00(+0.00%)
Jun 21, 2021 9.970 10.06 9.725 9.810 231,542 -0.07(-0.71%)
Jun 18, 2021 10.12 10.23 9.760 9.880 1,645,254 -0.33(-3.23%)
Jun 17, 2021 10.33 10.54 10.12 10.21 279,848 -0.12(-1.16%)
Jun 16, 2021 10.53 10.58 10.02 10.33 279,274 -0.25(-2.36%)
Jun 15, 2021 10.85 10.85 10.29 10.58 289,783 -0.29(-2.67%)
Jun 14, 2021 11.35 11.50 10.80 10.87 423,495 -0.48(-4.23%)
Jun 11, 2021 11.31 11.52 11.08 11.35 355,600 -0.04(-0.35%)
Jun 10, 2021 11.58 11.73 11.24 11.39 330,929 -0.21(-1.81%)
Jun 09, 2021 11.42 11.90 11.32 11.60 196,240 +0.17(+1.49%)
Jun 08, 2021 11.60 11.79 11.22 11.43 184,252 -0.11(-0.95%)
Jun 07, 2021 11.17 11.95 11.11 11.54 354,348 +0.26(+2.30%)
Jun 04, 2021 10.86 11.47 10.86 11.28 325,833 +0.48(+4.44%)
Jun 03, 2021 10.80 10.85 10.59 10.80 134,051 -0.01(-0.09%)
Jun 02, 2021 10.80 10.85 10.12 10.81 538,479 +0.10(+0.93%)
Jun 01, 2021 10.59 10.84 10.54 10.71 125,941 +0.16(+1.52%)
May 28, 2021 10.75 10.83 10.46 10.55 124,180 -0.12(-1.12%)
May 27, 2021 10.35 10.70 10.23 10.67 352,824 +0.38(+3.69%)
May 26, 2021 9.990 10.31 9.950 10.29 166,953 +0.41(+4.15%)
May 25, 2021 10.31 10.36 9.870 9.880 152,602 -0.42(-4.08%)
May 24, 2021 10.86 10.86 10.30 10.30 135,694 -0.41(-3.83%)
May 21, 2021 10.65 10.91 10.54 10.71 173,738 +0.16(+1.52%)
May 20, 2021 10.37 10.72 10.24 10.55 262,554 +0.13(+1.25%)
May 19, 2021 10.15 10.54 10.01 10.42 256,377 +0.26(+2.56%)
May 18, 2021 10.27 10.44 10.14 10.16 287,859 -0.10(-0.97%)
May 17, 2021 10.15 10.42 10.08 10.26 198,406 +0.01(+0.10%)
May 14, 2021 9.730 10.30 9.580 10.25 262,723 +0.56(+5.78%)
May 13, 2021 9.750 9.860 9.430 9.690 299,687 -0.03(-0.31%)
May 12, 2021 9.450 10.03 9.300 9.720 274,818 +0.16(+1.67%)
May 11, 2021 9.200 9.660 8.990 9.560 387,758 +0.31(+3.35%)
May 10, 2021 9.730 9.750 9.240 9.250 434,904 -0.54(-5.52%)
May 07, 2021 9.820 10.39 9.640 9.790 369,229 +0.11(+1.14%)
May 06, 2021 9.540 9.940 9.400 9.680 360,371 +0.04(+0.41%)
May 05, 2021 9.810 9.980 9.610 9.640 289,814 -0.17(-1.73%)
May 04, 2021 10.02 10.06 9.735 9.810 235,872 -0.34(-3.35%)
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.