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 (%)
Dec 31, 2020 10.26 10.26 10.26 318,527 -0.13(-1.25%)
Dec 30, 2020 10.13 10.43 10.05 10.39 318,527 +0.26(+2.57%)
Dec 29, 2020 10.81 10.86 10.12 10.13 354,730 -0.66(-6.12%)
Dec 28, 2020 11.65 11.69 10.77 10.79 368,626 -0.64(-5.60%)
Dec 24, 2020 11.50 11.61 11.30 11.43 144,900 +0.01(+0.09%)
Dec 23, 2020 11.58 11.66 11.28 11.42 314,411 -0.09(-0.78%)
Dec 22, 2020 11.82 12.22 11.50 11.51 623,717 -0.19(-1.62%)
Dec 21, 2020 11.10 11.85 10.86 11.70 574,195 +0.56(+5.03%)
Dec 18, 2020 11.21 11.33 10.95 11.14 1,838,700 -0.02(-0.18%)
Dec 17, 2020 11.11 11.29 10.68 11.16 362,375 +0.08(+0.72%)
Dec 16, 2020 10.67 11.54 10.44 11.08 607,474 +0.34(+3.17%)
Dec 15, 2020 10.91 10.91 10.51 10.74 280,226 -0.16(-1.47%)
Dec 14, 2020 11.05 11.08 10.24 10.90 784,588 +0.07(+0.65%)
Dec 11, 2020 10.62 12.03 10.57 10.83 2,115,800 +0.12(+1.17%)
Dec 10, 2020 10.74 10.89 10.32 10.71 506,012 +0.14(+1.37%)
Dec 09, 2020 11.49 11.59 10.25 10.56 605,135 -0.81(-7.16%)
Dec 08, 2020 11.37 11.54 11.01 11.38 758,464 -0.11(-0.91%)
Dec 07, 2020 11.58 11.94 11.45 11.48 530,809 -0.04(-0.35%)
Dec 04, 2020 12.19 12.38 11.42 11.52 493,900 -0.61(-5.03%)
Dec 03, 2020 11.49 12.54 11.44 12.13 563,669 +0.68(+5.94%)
Dec 02, 2020 11.93 11.93 11.21 11.45 738,589 -0.52(-4.34%)
Dec 01, 2020 12.50 13.16 11.52 11.97 1,114,722 +0.72(+6.40%)
Nov 30, 2020 11.73 11.85 11.07 11.25 444,627 -0.48(-4.09%)
Nov 27, 2020 11.20 11.86 11.06 11.73 233,400 +0.68(+6.15%)
Nov 25, 2020 10.88 11.21 10.82 11.05 391,300 +0.15(+1.38%)
Nov 24, 2020 11.72 11.86 10.88 10.90 452,019 -0.61(-5.30%)
Nov 23, 2020 11.25 12.04 11.16 11.51 751,579 +0.35(+3.14%)
Nov 20, 2020 9.940 11.28 9.900 11.16 994,700 +1.09(+10.82%)
Nov 19, 2020 9.510 10.12 9.440 10.07 690,722 +0.55(+5.78%)
Nov 18, 2020 9.440 9.920 9.260 9.520 594,524 +0.14(+1.49%)
Nov 17, 2020 9.070 9.490 8.910 9.380 370,609 +0.30(+3.30%)
Nov 16, 2020 9.050 9.110 8.800 9.080 298,289 +0.15(+1.68%)
Nov 13, 2020 8.850 8.990 8.730 8.930 284,600 +0.14(+1.59%)
Nov 12, 2020 8.780 9.020 8.649 8.790 239,912 +0.02(+0.23%)
Nov 11, 2020 8.990 8.990 8.520 8.770 438,378 -0.08(-0.90%)
Nov 10, 2020 8.470 8.980 8.280 8.850 568,442 +0.46(+5.48%)
Nov 09, 2020 7.800 8.650 7.800 8.390 596,129 +0.61(+7.84%)
Nov 06, 2020 7.910 7.989 7.480 7.780 1,146,400 -0.69(-8.15%)
Nov 05, 2020 8.850 8.930 8.300 8.470 496,066 -0.27(-3.09%)
Nov 04, 2020 7.910 8.920 7.860 8.740 639,974 +0.81(+10.21%)
Nov 03, 2020 7.750 8.060 7.620 7.930 604,993 +0.15(+1.93%)
Nov 02, 2020 8.380 8.500 7.610 7.780 800,073 -0.59(-7.05%)
Oct 30, 2020 9.070 9.070 8.290 8.370 658,300 -0.73(-8.02%)
Oct 29, 2020 9.140 9.230 8.910 9.100 358,060 -0.01(-0.11%)
Oct 28, 2020 9.380 9.400 9.070 9.110 449,290 -0.39(-4.11%)
Oct 27, 2020 9.240 9.710 9.210 9.500 459,430 -0.02(-0.21%)
Oct 26, 2020 9.440 9.570 9.285 9.520 313,152 +0.02(+0.21%)
Oct 23, 2020 9.540 9.570 9.350 9.500 344,400 +0.02(+0.21%)
Oct 22, 2020 9.390 9.560 9.330 9.480 524,902 +0.12(+1.28%)
Oct 21, 2020 9.420 9.550 9.310 9.360 476,805 -0.09(-0.95%)
Oct 20, 2020 9.850 9.910 9.410 9.450 856,787 -0.29(-3.03%)
Oct 19, 2020 9.870 10.02 9.650 9.745 384,485 -0.08(-0.81%)
Oct 16, 2020 9.790 10.26 9.745 9.825 489,900 +0.04(+0.36%)
Oct 15, 2020 9.600 9.910 9.400 9.790 683,835 +0.07(+0.72%)
Oct 14, 2020 9.890 10.08 9.680 9.720 648,033 -0.10(-1.02%)
Oct 13, 2020 9.700 10.14 9.650 9.820 745,844 +0.04(+0.41%)
Oct 12, 2020 9.960 10.14 9.700 9.780 720,729 -0.23(-2.30%)
Oct 09, 2020 10.53 10.63 9.900 10.01 618,100 -0.38(-3.66%)
Oct 08, 2020 10.44 10.47 10.07 10.39 374,099 +0.07(+0.68%)
Oct 07, 2020 10.28 10.42 10.08 10.32 541,044 +0.10(+0.98%)
Oct 06, 2020 10.30 10.61 10.10 10.22 621,979 +0.10(+0.99%)
Oct 05, 2020 10.05 10.25 9.900 10.12 511,030 +0.21(+2.12%)
Oct 02, 2020 10.07 10.39 9.890 9.910 412,500 -0.31(-3.03%)
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.