Puma Biotechnology (NQ: PBYI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	32.64	32.75	31.47	32.12	651,199	-0.36(-1.11%)
Apr 29, 2019	33.35	33.70	32.36	32.48	409,429	-0.93(-2.78%)
Apr 26, 2019	33.65	33.86	33.07	33.41	496,000	-0.20(-0.60%)
Apr 25, 2019	34.04	34.26	33.19	33.61	334,750	-0.45(-1.32%)
Apr 24, 2019	34.50	35.22	33.82	34.06	565,974	-0.67(-1.93%)
Apr 23, 2019	33.90	35.27	33.59	34.73	648,662	+0.88(+2.60%)
Apr 22, 2019	32.80	34.67	32.44	33.85	874,733	+0.96(+2.92%)
Apr 18, 2019	33.09	33.21	32.11	32.89	787,200	+0.03(+0.09%)
Apr 17, 2019	34.06	34.06	32.65	32.86	1,009,921	-1.01(-2.98%)
Apr 16, 2019	34.16	34.72	33.45	33.87	422,623	+0.00(+0.00%)
Apr 15, 2019	34.41	34.85	33.46	33.87	371,682	-0.45(-1.31%)
Apr 12, 2019	34.81	35.40	33.93	34.32	466,600	-0.44(-1.27%)
Apr 11, 2019	35.17	35.62	34.67	34.76	477,125	-0.48(-1.36%)
Apr 10, 2019	34.78	35.50	34.59	35.24	252,990	+0.60(+1.73%)
Apr 09, 2019	34.92	35.60	34.49	34.64	387,795	-0.33(-0.94%)
Apr 08, 2019	35.35	35.70	34.86	34.97	546,801	-0.49(-1.38%)
Apr 05, 2019	34.25	35.61	33.91	35.46	904,400	+1.08(+3.14%)
Apr 04, 2019	35.16	35.36	33.93	34.38	1,237,221	-0.87(-2.47%)
Apr 03, 2019	36.00	36.12	35.03	35.25	828,797	-0.51(-1.43%)
Apr 02, 2019	35.95	36.11	35.27	35.76	842,341	+0.12(+0.34%)
Apr 01, 2019	36.75	36.75	34.00	35.64	2,286,589	-3.15(-8.12%)
Mar 29, 2019	39.42	39.43	38.33	38.79	518,200	-0.19(-0.49%)
Mar 28, 2019	38.34	39.19	38.00	38.98	428,821	+0.74(+1.94%)
Mar 27, 2019	39.35	39.58	37.67	38.24	430,529	-1.12(-2.85%)
Mar 26, 2019	39.54	39.88	38.78	39.36	535,350	-0.10(-0.25%)
Mar 25, 2019	38.90	39.75	38.57	39.46	679,362	+0.43(+1.10%)
Mar 22, 2019	39.90	40.33	38.67	39.03	798,600	-1.36(-3.37%)
Mar 21, 2019	39.24	40.76	39.24	40.39	650,878	+0.90(+2.28%)
Mar 20, 2019	39.90	41.31	39.35	39.49	766,518	-0.65(-1.62%)
Mar 19, 2019	43.26	43.26	39.95	40.14	970,673	-2.23(-5.26%)
Mar 18, 2019	39.47	43.90	39.47	42.37	1,339,696	+3.20(+8.17%)
Mar 15, 2019	39.44	40.00	39.00	39.17	2,782,900	-0.10(-0.25%)
Mar 14, 2019	41.95	42.12	39.07	39.27	1,086,487	-2.73(-6.50%)
Mar 13, 2019	40.45	43.10	40.03	42.00	1,373,255	+1.75(+4.35%)
Mar 12, 2019	40.08	40.62	39.56	40.25	766,231	+0.17(+0.42%)
Mar 11, 2019	38.35	40.22	38.09	40.08	1,236,342	+1.88(+4.92%)
Mar 08, 2019	37.64	38.41	36.68	38.20	685,800	+0.03(+0.08%)
Mar 07, 2019	36.70	38.64	35.57	38.17	931,906	+1.51(+4.12%)
Mar 06, 2019	38.62	39.14	36.19	36.66	1,617,315	-1.96(-5.08%)
Mar 05, 2019	40.25	41.87	38.30	38.62	2,276,946	-1.46(-3.64%)
Mar 04, 2019	39.19	40.18	38.50	40.08	2,770,509	+1.15(+2.95%)
Mar 01, 2019	36.85	40.45	35.55	38.93	9,178,400	+11.12(+39.99%)
Feb 28, 2019	28.78	29.24	27.68	27.81	1,438,267	-0.73(-2.56%)
Feb 27, 2019	28.16	29.88	28.06	28.54	1,184,842	+0.21(+0.74%)
Feb 26, 2019	28.56	29.66	28.14	28.33	1,406,153	-0.28(-0.98%)
Feb 25, 2019	27.28	28.75	26.83	28.61	2,228,865	+1.93(+7.23%)
Feb 22, 2019	26.29	26.94	26.03	26.68	630,300	+0.55(+2.10%)
Feb 21, 2019	26.50	26.77	25.86	26.13	595,451	-0.62(-2.32%)
Feb 20, 2019	26.91	27.27	26.47	26.75	411,598	-0.17(-0.63%)
Feb 19, 2019	27.64	27.99	26.90	26.92	524,685	-0.75(-2.71%)
Feb 15, 2019	27.33	27.72	27.06	27.67	658,800	+0.54(+1.99%)
Feb 14, 2019	26.56	27.20	26.48	27.13	468,779	+0.42(+1.57%)
Feb 13, 2019	27.10	27.41	26.45	26.71	346,792	-0.26(-0.96%)
Feb 12, 2019	27.11	27.51	26.68	26.97	608,514	-0.01(-0.04%)
Feb 11, 2019	26.11	27.09	26.02	26.98	702,761	+0.66(+2.51%)
Feb 08, 2019	26.49	27.08	26.10	26.32	699,600	-0.32(-1.20%)
Feb 07, 2019	27.65	27.65	26.30	26.64	637,589	-1.12(-4.03%)
Feb 06, 2019	27.37	28.15	27.33	27.76	572,317	+0.36(+1.31%)
Feb 05, 2019	27.93	28.42	27.07	27.40	702,468	-0.33(-1.19%)
Feb 04, 2019	27.92	28.04	27.38	27.73	370,666	-0.15(-0.54%)

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.