Puma Biotechnology Inc Common Stockのデータ

Puma Biotechnology Inc Common Stockの基本情報

名前 Puma Biotechnology Inc Common Stock
ティッカー PBYI
国 United States
上場年 nan
セクター Health Care

Puma Biotechnology Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.94 11.28 11.93 11.71 482000.0 11.71
2021-02-12 12.66 11.95 12.46 12.0 416000.0 12.0
2021-02-11 13.46 12.12 13.16 12.5 491200.0 12.5
2021-02-10 14.14 12.88 13.71 13.14 530200.0 13.14
2021-02-09 13.99 12.97 12.98 13.63 609700.0 13.63
2021-02-08 13.11 12.22 12.32 12.93 541100.0 12.93
2021-02-05 12.49 11.95 12.25 12.26 239800.0 12.26
2021-02-04 12.78 12.01 12.5 12.16 270900.0 12.16
2021-02-03 12.72 12.23 12.23 12.5 426600.0 12.5
2021-02-02 12.78 12.01 12.44 12.23 524500.0 12.23
2021-02-01 12.2 11.38 11.9 12.13 321600.0 12.13
2021-01-29 12.47 11.38 12.26 11.74 450100.0 11.74
2021-01-28 12.48 11.55 12.22 11.78 421400.0 11.78
2021-01-27 13.39 11.61 12.09 12.02 884500.0 12.02
2021-01-26 12.8 12.05 12.8 12.15 523400.0 12.15
2021-01-25 12.65 11.1 11.15 12.55 1015800.0 12.55
2021-01-22 11.27 10.43 10.56 11.14 448600.0 11.14
2021-01-21 10.93 10.36 10.93 10.6 340900.0 10.6
2021-01-20 11.29 10.84 11.13 10.88 369900.0 10.88
2021-01-19 11.2 10.85 10.85 11.04 357100.0 11.04
2021-01-15 11.29 10.65 11.0 10.78 316000.0 10.78
2021-01-14 11.29 10.9 10.94 11.0 323300.0 11.0
2021-01-13 11.5 10.7 11.45 10.79 350200.0 10.79
2021-01-12 11.88 11.15 11.65 11.36 323900.0 11.36
2021-01-11 11.94 11.38 11.39 11.51 305400.0 11.51
2021-01-08 11.67 11.11 11.11 11.39 579900.0 11.39
2021-01-07 11.48 10.61 10.61 11.15 449200.0 11.15
2021-01-06 11.05 10.45 10.61 10.66 303400.0 10.66
2021-01-05 10.92 10.25 10.33 10.65 373700.0 10.65
2021-01-04 10.73 10.16 10.26 10.33 350100.0 10.33
2020-12-31 10.59 10.11 10.11 10.26 318500.0 10.26
2020-12-30 10.43 10.05 10.13 10.39 318500.0 10.39
2020-12-29 10.86 10.12 10.81 10.13 355100.0 10.13
2020-12-28 11.69 10.77 11.65 10.79 368600.0 10.79
2020-12-24 11.61 11.3 11.5 11.43 145000.0 11.43
2020-12-23 11.66 11.28 11.58 11.42 314400.0 11.42
2020-12-22 12.22 11.5 11.82 11.51 623700.0 11.51
2020-12-21 11.85 10.86 11.1 11.7 576500.0 11.7
2020-12-18 11.33 10.95 11.21 11.14 1838700.0 11.14
2020-12-17 11.29 10.68 11.11 11.16 362400.0 11.16
2020-12-16 11.54 10.44 10.67 11.08 607500.0 11.08
2020-12-15 10.91 10.51 10.91 10.74 280200.0 10.74
2020-12-14 11.08 10.24 11.05 10.9 784600.0 10.9
2020-12-11 12.03 10.57 10.62 10.83 2115600.0 10.83
2020-12-10 10.89 10.32 10.74 10.71 506000.0 10.71
2020-12-09 11.59 10.25 11.49 10.56 612600.0 10.56
2020-12-08 11.55 11.01 11.37 11.38 758500.0 11.38
2020-12-07 11.94 11.45 11.58 11.48 530800.0 11.48
2020-12-04 12.38 11.42 12.19 11.52 493800.0 11.52
2020-12-03 12.54 11.44 11.49 12.13 563700.0 12.13
2020-12-02 11.93 11.21 11.93 11.45 738600.0 11.45
2020-12-01 13.16 11.52 12.5 11.97 1114700.0 11.97
2020-11-30 11.85 11.07 11.73 11.25 444600.0 11.25
2020-11-27 11.86 11.06 11.2 11.73 233500.0 11.73
2020-11-25 11.21 10.82 10.88 11.05 391400.0 11.05
2020-11-24 11.86 10.88 11.72 10.9 452000.0 10.9
2020-11-23 12.04 11.16 11.25 11.51 751600.0 11.51
2020-11-20 11.28 9.9 9.94 11.16 994600.0 11.16
2020-11-19 10.12 9.44 9.51 10.07 691300.0 10.07
2020-11-18 9.92 9.26 9.44 9.52 594500.0 9.52
2020-11-17 9.49 8.91 9.07 9.38 370600.0 9.38
2020-11-16 9.11 8.8 9.05 9.08 298300.0 9.08
2020-11-13 8.99 8.73 8.85 8.93 284700.0 8.93
2020-11-12 9.02 8.65 8.78 8.79 239900.0 8.79
2020-11-11 8.99 8.52 8.99 8.77 438400.0 8.77
2020-11-10 8.98 8.28 8.47 8.85 568400.0 8.85
2020-11-09 8.65 7.8 7.8 8.39 596700.0 8.39
2020-11-06 7.99 7.48 7.91 7.78 1146500.0 7.78
2020-11-05 8.93 8.3 8.85 8.47 499500.0 8.47
2020-11-04 8.92 7.86 7.91 8.74 640000.0 8.74
2020-11-03 8.06 7.62 7.75 7.93 605000.0 7.93
2020-11-02 8.5 7.61 8.38 7.78 799900.0 7.78
2020-10-30 9.07 8.29 9.07 8.37 658400.0 8.37
2020-10-29 9.23 8.91 9.14 9.1 358100.0 9.1
2020-10-28 9.4 9.07 9.38 9.11 449300.0 9.11
2020-10-27 9.71 9.21 9.24 9.5 459400.0 9.5
2020-10-26 9.57 9.29 9.44 9.52 313200.0 9.52
2020-10-23 9.57 9.35 9.54 9.5 344400.0 9.5
2020-10-22 9.56 9.33 9.39 9.48 524900.0 9.48
2020-10-21 9.55 9.31 9.42 9.36 476800.0 9.36
2020-10-20 9.91 9.41 9.85 9.45 856800.0 9.45
2020-10-19 10.02 9.65 9.87 9.74 384500.0 9.74
2020-10-16 10.26 9.74 9.79 9.82 489900.0 9.82
2020-10-15 9.91 9.4 9.6 9.79 683800.0 9.79
2020-10-14 10.08 9.68 9.89 9.72 648000.0 9.72
2020-10-13 10.14 9.65 9.7 9.82 745800.0 9.82
2020-10-12 10.14 9.7 9.96 9.78 720700.0 9.78
2020-10-09 10.63 9.9 10.53 10.01 618100.0 10.01
2020-10-08 10.47 10.07 10.44 10.39 374100.0 10.39
2020-10-07 10.42 10.08 10.28 10.32 541000.0 10.32
2020-10-06 10.61 10.1 10.3 10.22 622000.0 10.22
2020-10-05 10.25 9.9 10.05 10.12 511000.0 10.12
2020-10-02 10.39 9.89 10.07 9.91 412500.0 9.91
2020-10-01 10.32 10.07 10.18 10.22 412100.0 10.22
2020-09-30 10.43 9.98 10.07 10.09 443900.0 10.09
2020-09-29 10.24 9.82 10.08 10.05 751800.0 10.05
2020-09-28 10.08 9.74 9.83 10.03 529700.0 10.03
2020-09-25 9.84 9.55 9.62 9.8 505600.0 9.8
2020-09-24 9.82 9.43 9.61 9.62 495900.0 9.62
2020-09-23 10.32 9.68 10.22 9.69 480500.0 9.69
2020-09-22 10.31 9.76 9.97 10.18 528500.0 10.18
2020-09-21 10.17 9.71 10.16 9.9 621700.0 9.9
2020-09-18 10.39 9.82 10.2 10.36 1298800.0 10.36
2020-09-17 10.32 9.91 10.0 10.09 477700.0 10.09
2020-09-16 10.26 9.94 10.06 10.03 716800.0 10.03
2020-09-15 10.5 9.93 10.4 9.99 871900.0 9.99
2020-09-14 10.28 9.67 9.67 10.26 1190800.0 10.26
2020-09-11 9.85 9.24 9.83 9.5 539700.0 9.5
2020-09-10 10.12 9.63 9.82 9.73 689700.0 9.73
2020-09-09 9.9 9.61 9.79 9.79 466900.0 9.79
2020-09-08 9.76 9.27 9.46 9.65 391700.0 9.65
2020-09-04 9.83 9.04 9.67 9.63 729600.0 9.63
2020-09-03 10.08 9.66 9.87 9.67 529300.0 9.67
2020-09-02 10.01 9.69 9.76 9.87 580900.0 9.87
2020-09-01 10.45 9.45 10.32 9.8 750900.0 9.8
2020-08-31 10.47 9.81 10.15 10.29 498900.0 10.29
2020-08-28 10.2 9.84 10.08 10.06 425900.0 10.06
2020-08-27 10.12 9.71 9.94 10.03 513900.0 10.03
2020-08-26 10.55 9.94 10.46 9.98 459400.0 9.98
2020-08-25 10.65 10.06 10.52 10.45 516800.0 10.45
2020-08-24 10.99 10.49 10.84 10.52 583600.0 10.52
2020-08-21 11.14 10.73 10.99 10.93 643500.0 10.93
2020-08-20 11.18 10.6 10.85 11.14 501700.0 11.14
2020-08-19 11.08 10.6 10.8 10.92 701300.0 10.92
2020-08-18 10.86 10.19 10.67 10.79 511900.0 10.79
2020-08-17 10.73 9.84 9.94 10.6 895600.0 10.6
2020-08-14 9.91 9.43 9.85 9.83 693300.0 9.83
2020-08-13 10.1 9.81 9.9 9.91 484500.0 9.91
2020-08-12 10.21 9.71 10.12 9.92 813200.0 9.92
2020-08-11 10.63 10.01 10.56 10.03 835300.0 10.03
2020-08-10 10.75 10.09 10.12 10.54 937500.0 10.54
2020-08-07 10.48 9.44 10.38 10.27 2843600.0 10.27
2020-08-06 10.86 10.26 10.82 10.38 1467800.0 10.38
2020-08-05 12.9 10.6 10.83 10.89 3140300.0 10.89
2020-08-04 10.98 10.65 10.89 10.79 825700.0 10.79
2020-08-03 10.9 10.34 10.5 10.89 733000.0 10.89
2020-07-31 10.47 10.05 10.47 10.31 831900.0 10.31
2020-07-30 10.65 9.78 9.85 10.5 1180800.0 10.5
2020-07-29 10.06 9.79 10.0 9.86 492700.0 9.86
2020-07-28 10.18 9.7 10.03 9.95 471400.0 9.95
2020-07-27 10.13 9.77 9.82 10.05 533600.0 10.05
2020-07-24 9.99 9.65 9.88 9.83 650500.0 9.83
2020-07-23 10.37 9.89 10.09 9.96 400100.0 9.96
2020-07-22 10.29 10.01 10.1 10.13 474700.0 10.13
2020-07-21 10.66 10.09 10.62 10.11 526500.0 10.11
2020-07-20 10.55 10.11 10.34 10.53 520300.0 10.53
2020-07-17 10.42 9.65 9.83 10.26 1156800.0 10.26
2020-07-16 10.02 9.6 9.86 9.77 536500.0 9.77
2020-07-15 10.25 9.8 10.15 9.87 1309700.0 9.87
2020-07-14 10.12 9.72 10.05 10.0 1398900.0 10.0
2020-07-13 10.89 10.11 10.48 10.13 819000.0 10.13
2020-07-10 10.55 10.02 10.23 10.4 480400.0 10.4
2020-07-09 10.41 9.97 10.2 10.24 1212100.0 10.24
2020-07-08 10.8 9.98 10.68 10.23 1570200.0 10.23
2020-07-07 11.12 10.32 10.6 10.81 1270100.0 10.81
2020-07-06 10.99 10.44 10.76 10.71 742400.0 10.71
2020-07-02 11.11 10.46 10.9 10.53 559400.0 10.53
2020-07-01 10.72 10.22 10.45 10.65 714700.0 10.65
2020-06-30 10.46 10.1 10.15 10.43 447200.0 10.43
2020-06-29 10.67 10.07 10.44 10.23 680700.0 10.23
2020-06-26 10.7 10.16 10.51 10.32 1234400.0 10.32
2020-06-25 11.21 10.3 10.91 10.71 1054300.0 10.71
2020-06-24 11.93 10.97 11.59 11.39 764100.0 11.39
2020-06-23 12.29 11.58 11.9 11.66 1418600.0 11.66
2020-06-22 12.02 10.64 11.28 11.85 1383000.0 11.85
2020-06-19 11.3 10.02 10.13 11.3 2633500.0 11.3
2020-06-18 10.21 8.82 8.87 10.14 1634000.0 10.14
2020-06-17 9.6 8.94 9.4 9.0 1612900.0 9.0
2020-06-16 9.88 9.31 9.8 9.42 793000.0 9.42
2020-06-15 9.6 9.11 9.25 9.55 995900.0 9.55
2020-06-12 10.08 9.11 10.07 9.48 1014600.0 9.48
2020-06-11 10.37 9.55 10.06 9.56 1088900.0 9.56
2020-06-10 11.31 10.67 11.15 10.73 920600.0 10.73
2020-06-09 11.65 11.11 11.24 11.23 1004000.0 11.23
2020-06-08 11.59 10.57 10.76 11.35 1311900.0 11.35
2020-06-05 11.28 10.43 10.84 10.62 946600.0 10.62
2020-06-04 11.33 10.51 10.96 10.54 693800.0 10.54
2020-06-03 11.4 10.8 11.4 11.06 760300.0 11.06
2020-06-02 11.33 10.08 10.55 11.25 1253000.0 11.25
2020-06-01 10.73 9.91 10.3 10.59 908000.0 10.59
2020-05-29 10.99 9.97 10.99 10.21 1223600.0 10.21
2020-05-28 11.43 10.51 10.77 10.82 618100.0 10.82
2020-05-27 11.57 10.45 11.57 10.8 1010400.0 10.8
2020-05-26 12.41 11.61 12.22 11.62 797900.0 11.62
2020-05-22 11.94 11.47 11.92 11.71 724300.0 11.71
2020-05-21 12.33 11.73 12.33 11.95 541800.0 11.95
2020-05-20 12.58 11.81 12.09 12.21 1503900.0 12.21
2020-05-19 13.12 11.8 13.07 11.84 862300.0 11.84
2020-05-18 13.4 12.63 13.33 13.03 976500.0 13.03
2020-05-15 13.22 12.26 12.69 12.64 913100.0 12.64
2020-05-14 13.78 12.27 13.05 12.75 1247200.0 12.75
2020-05-13 13.67 11.78 12.4 13.24 1674400.0 13.24
2020-05-12 13.39 12.22 13.13 12.29 1871100.0 12.29
2020-05-11 12.94 11.18 11.28 12.93 1811900.0 12.93
2020-05-08 12.0 10.0 10.3 11.1 2819700.0 11.1
2020-05-07 10.99 9.44 10.94 9.88 1587900.0 9.88
2020-05-06 10.45 9.81 10.13 9.98 931500.0 9.98
2020-05-05 11.17 9.89 10.55 10.04 985800.0 10.04
2020-05-04 10.37 9.07 9.27 10.34 1046300.0 10.34
2020-05-01 10.28 9.37 9.83 9.48 1276600.0 9.48
2020-04-30 10.36 9.65 9.93 10.05 752200.0 10.05
2020-04-29 10.79 10.0 10.73 10.05 769300.0 10.05
2020-04-28 11.65 10.28 11.58 10.31 875900.0 10.31
2020-04-27 11.54 10.64 10.92 11.25 603100.0 11.25
2020-04-24 10.81 10.12 10.59 10.67 660400.0 10.67
2020-04-23 11.15 10.2 10.37 10.47 641500.0 10.47
2020-04-22 10.92 9.86 10.81 10.3 698900.0 10.3
2020-04-21 10.99 10.03 10.5 10.47 708700.0 10.47
2020-04-20 11.36 9.32 9.56 11.22 1604700.0 11.22
2020-04-17 9.67 8.79 8.99 9.65 1092600.0 9.65
2020-04-16 8.64 8.02 8.6 8.6 853100.0 8.6
2020-04-15 8.7 7.75 8.0 8.56 668000.0 8.56
2020-04-14 8.94 8.09 8.58 8.39 864600.0 8.39
2020-04-13 8.41 7.87 8.05 8.39 866000.0 8.39
2020-04-09 8.26 7.78 7.97 7.99 809200.0 7.99
2020-04-08 8.02 7.26 7.39 7.77 1199000.0 7.77
2020-04-07 8.25 7.06 7.99 7.2 1629400.0 7.2
2020-04-06 7.95 7.42 7.44 7.69 1407400.0 7.69
2020-04-03 7.49 6.81 7.29 7.01 864500.0 7.01
2020-04-02 7.49 6.83 7.31 7.35 1196400.0 7.35
2020-04-01 8.34 7.3 8.12 7.37 1010700.0 7.37
2020-03-31 8.77 8.15 8.35 8.44 729100.0 8.44
2020-03-30 8.79 8.06 8.64 8.43 920200.0 8.43
2020-03-27 9.2 8.55 8.69 8.68 844400.0 8.68
2020-03-26 10.97 8.79 9.45 9.16 1239100.0 9.16
2020-03-25 9.8 8.5 8.74 9.25 1131900.0 9.25
2020-03-24 8.8 7.71 7.83 8.66 1133700.0 8.66
2020-03-23 8.25 7.01 7.96 7.38 1009700.0 7.38
2020-03-20 8.86 7.39 7.95 7.82 1629600.0 7.82
2020-03-19 7.97 6.34 6.55 7.77 1541400.0 7.77
2020-03-18 6.99 5.86 5.92 6.61 1737600.0 6.61
2020-03-17 6.92 5.5 6.55 6.28 2478000.0 6.28
2020-03-16 6.77 5.69 6.5 6.34 2638400.0 6.34
2020-03-13 8.13 6.62 7.9 7.62 1599200.0 7.62
2020-03-12 8.3 6.93 8.28 7.39 2144700.0 7.39
2020-03-11 9.99 9.18 9.8 9.27 1280200.0 9.27
2020-03-10 10.73 9.39 9.99 9.96 1323300.0 9.96
2020-03-09 9.72 9.19 9.34 9.51 1204100.0 9.51
2020-03-06 11.19 10.33 10.83 10.47 1228300.0 10.47
2020-03-05 11.83 11.03 11.3 11.34 1307900.0 11.34
2020-03-04 11.51 10.46 10.61 11.49 1046200.0 11.49
2020-03-03 11.05 10.27 10.6 10.44 997600.0 10.44
2020-03-02 10.87 9.95 10.87 10.69 1570000.0 10.69
2020-02-28 10.76 9.38 9.55 10.76 1480300.0 10.76
2020-02-27 10.48 8.76 10.25 10.03 2161900.0 10.03
2020-02-26 12.3 10.33 12.03 10.61 1719200.0 10.61
2020-02-25 12.83 10.88 12.56 11.31 2014700.0 11.31
2020-02-24 12.85 11.8 12.85 12.55 2389700.0 12.55
2020-02-21 14.5 12.15 12.75 13.6 2941100.0 13.6
2020-02-20 14.95 13.77 14.09 13.96 3060000.0 13.96
2020-02-19 14.28 13.23 13.37 13.93 1849700.0 13.93
2020-02-18 13.42 12.08 12.25 13.29 1113200.0 13.29