MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PBYI — PUMA BIOTECHNOLOGY INC
NasdaqPUMA BIOTECHNOLOGY INC
$9.81
+0.31(+3.26%)
- O
- 9.45
- H
- 9.96
- L
- 9.41
- V
- 375.31K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$9.81
Period Return+227%
Period High$10.10
Period Low$2.85
Avg Daily Volume414.9K
Total Trading Days365
PBYI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $9.45 | $9.96 | $9.41 | $9.81 | +$0.31 | +3.26% | 375,307 | $9.81 | $9.41 $9.96 |
| Oct 6, 2026 | $9.72 | $9.80 | $9.43 | $9.50 | $-0.17 | -1.76% | 322,658 | $9.54 | $9.43 $9.80 |
| Oct 5, 2026 | $9.45 | $9.78 | $9.33 | $9.67 | +$0.16 | +1.68% | 297,628 | $9.60 | $9.33 $9.78 |
| Oct 2, 2026 | $9.94 | $10.00 | $9.50 | $9.51 | $-0.33 | -3.35% | 454,882 | $9.63 | $9.50 $10.00 |
| Oct 1, 2026 | $9.84 | $10.08 | $9.77 | $9.84 | $-0.09 | -0.91% | 518,407 | $9.91 | $9.77 $10.08 |
| Sep 30, 2026 | $9.85 | $10.10 | $9.74 | $9.93 | +$0.15 | +1.53% | 398,968 | $9.96 | $9.74 $10.10 |
| Sep 29, 2026 | $9.77 | $9.90 | $9.68 | $9.78 | $-0.04 | -0.41% | 220,570 | $9.79 | $9.68 $9.90 |
| Sep 28, 2026 | $9.77 | $9.89 | $9.54 | $9.82 | +$0.05 | +0.51% | 245,941 | $9.77 | $9.54 $9.89 |
| Sep 25, 2026 | $9.90 | $9.90 | $9.65 | $9.77 | $-0.05 | -0.51% | 262,070 | $9.76 | $9.65 $9.90 |
| Sep 24, 2026 | $9.25 | $9.87 | $9.02 | $9.82 | +$0.54 | +5.82% | 467,561 | $9.57 | $9.02 $9.87 |
| Sep 23, 2026 | $9.82 | $9.90 | $9.08 | $9.28 | $-0.54 | -5.50% | 475,938 | $9.34 | $9.08 $9.90 |
| Sep 22, 2026 | $9.65 | $9.98 | $9.57 | $9.82 | +$0.23 | +2.40% | 360,724 | $9.84 | $9.57 $9.98 |
| Sep 21, 2026 | $9.66 | $9.75 | $9.51 | $9.59 | $-0.01 | -0.10% | 217,570 | $9.60 | $9.51 $9.75 |
| Sep 18, 2026 | $9.52 | $9.66 | $9.44 | $9.60 | +$0.08 | +0.84% | 327,066 | $9.58 | $9.44 $9.66 |
| Sep 17, 2026 | $9.39 | $9.61 | $9.39 | $9.52 | +$0.13 | +1.38% | 206,156 | $9.51 | $9.39 $9.61 |
| Sep 16, 2026 | $9.26 | $9.40 | $9.16 | $9.39 | +$0.14 | +1.51% | 188,832 | $9.29 | $9.16 $9.40 |
| Sep 15, 2026 | $9.15 | $9.39 | $9.05 | $9.25 | +$0.11 | +1.20% | 309,747 | $9.28 | $9.05 $9.39 |
| Sep 14, 2026 | $9.10 | $9.23 | $9.03 | $9.14 | +$0.02 | +0.22% | 256,650 | $9.13 | $9.03 $9.23 |
| Sep 11, 2026 | $9.26 | $9.28 | $8.93 | $9.12 | $-0.05 | -0.55% | 305,140 | $9.05 | $8.93 $9.28 |
| Sep 10, 2026 | $9.01 | $9.22 | $8.90 | $9.17 | +$0.12 | +1.33% | 173,459 | $9.14 | $8.90 $9.22 |
| Sep 9, 2026 | $9.31 | $9.45 | $9.01 | $9.05 | $-0.34 | -3.62% | 453,608 | $9.14 | $9.01 $9.45 |
| Sep 8, 2026 | $9.25 | $9.57 | $8.85 | $9.39 | $-0.16 | -1.68% | 365,782 | $9.37 | $8.85 $9.57 |
| Sep 4, 2026 | $9.40 | $9.64 | $9.31 | $9.55 | +$0.14 | +1.49% | 185,912 | $9.50 | $9.31 $9.64 |
| Sep 3, 2026 | $9.72 | $9.72 | $9.37 | $9.41 | $-0.28 | -2.89% | 244,320 | $9.48 | $9.37 $9.72 |
| Sep 2, 2026 | $9.40 | $9.74 | $9.28 | $9.69 | +$0.34 | +3.64% | 351,124 | $9.60 | $9.28 $9.74 |
| Sep 1, 2026 | $9.11 | $9.59 | $9.11 | $9.35 | +$0.24 | +2.63% | 458,304 | $9.38 | $9.11 $9.59 |
| Aug 31, 2026 | $9.02 | $9.20 | $8.78 | $9.11 | +$0.05 | +0.55% | 242,883 | $9.09 | $8.78 $9.20 |
| Aug 28, 2026 | $9.24 | $9.26 | $9.02 | $9.06 | $-0.18 | -1.95% | 235,040 | $9.09 | $9.02 $9.26 |
| Aug 27, 2026 | $9.01 | $9.30 | $8.95 | $9.24 | +$0.08 | +0.87% | 202,716 | $9.19 | $8.95 $9.30 |
| Aug 26, 2026 | $9.31 | $9.31 | $9.04 | $9.16 | $-0.16 | -1.72% | 374,471 | $9.13 | $9.04 $9.31 |