ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Puma Biotechnology Inc - Common Stock (NQ:PBYI)

5.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2025 5.160 5.515 5.150 5.460 546,332 +0.30(+5.81%)
Oct 29, 2025 5.220 5.320 5.140 5.160 417,145 -0.09(-1.71%)
Oct 28, 2025 5.270 5.300 5.200 5.250 192,483 -0.02(-0.38%)
Oct 27, 2025 5.614 5.614 5.230 5.270 329,363 +0.04(+0.76%)
Oct 24, 2025 5.090 5.285 5.090 5.230 365,712 +0.19(+3.77%)
Oct 23, 2025 5.230 5.240 5.000 5.040 338,276 -0.19(-3.63%)
Oct 22, 2025 5.190 5.280 5.100 5.230 414,247 +0.06(+1.16%)
Oct 21, 2025 5.440 5.440 5.055 5.170 435,025 -0.28(-5.14%)
Oct 20, 2025 5.540 5.586 5.336 5.450 368,353 -0.02(-0.37%)
Oct 17, 2025 5.380 5.565 5.340 5.470 517,788 +0.06(+1.11%)
Oct 16, 2025 5.550 5.750 5.330 5.410 457,002 -0.09(-1.64%)
Oct 15, 2025 5.340 5.500 5.290 5.500 378,055 +0.19(+3.58%)
Oct 14, 2025 5.250 5.495 5.160 5.310 551,535 +0.02(+0.38%)
Oct 13, 2025 5.160 5.340 5.130 5.290 452,900 +0.17(+3.32%)
Oct 10, 2025 5.240 5.415 5.110 5.120 429,290 -0.09(-1.73%)
Oct 09, 2025 5.220 5.370 5.170 5.210 389,810 -0.02(-0.38%)
Oct 08, 2025 5.180 5.287 5.140 5.230 357,777 +0.05(+0.97%)
Oct 07, 2025 5.030 5.260 5.010 5.180 432,341 +0.15(+2.98%)
Oct 06, 2025 5.120 5.250 4.880 5.030 728,270 -0.10(-1.95%)
Oct 03, 2025 5.240 5.445 5.105 5.130 336,659 -0.09(-1.72%)
Oct 02, 2025 5.290 5.335 5.140 5.220 399,333 -0.05(-0.95%)
Oct 01, 2025 5.290 5.300 4.950 5.270 815,027 -0.04(-0.75%)
Sep 30, 2025 5.060 5.330 5.011 5.310 661,367 +0.26(+5.15%)
Sep 29, 2025 4.870 5.075 4.765 5.050 535,553 +0.21(+4.34%)
Sep 26, 2025 4.740 4.920 4.710 4.840 645,617 +0.14(+2.98%)
Sep 25, 2025 4.700 4.790 4.585 4.700 408,697 -0.02(-0.42%)
Sep 24, 2025 4.690 4.730 4.500 4.720 490,228 +0.01(+0.21%)
Sep 23, 2025 4.470 4.790 4.470 4.710 584,062 +0.25(+5.61%)
Sep 22, 2025 4.430 4.490 4.370 4.460 398,058 +0.04(+0.90%)
Sep 19, 2025 4.560 4.630 4.400 4.420 846,047 -0.10(-2.21%)
Sep 18, 2025 4.410 4.520 4.370 4.520 315,684 +0.18(+4.15%)
Sep 17, 2025 4.530 4.545 4.300 4.340 347,489 -0.18(-3.98%)
Sep 16, 2025 4.670 4.720 4.505 4.520 532,460 -0.12(-2.59%)
Sep 15, 2025 4.500 4.640 4.410 4.640 455,824 +0.17(+3.80%)
Sep 12, 2025 4.500 4.590 4.410 4.470 377,460 -0.03(-0.67%)
Sep 11, 2025 4.580 4.650 4.500 4.500 567,618 -0.04(-0.88%)
Sep 10, 2025 4.650 4.733 4.505 4.540 370,912 -0.17(-3.61%)
Sep 09, 2025 4.570 4.740 4.570 4.710 448,925 +0.15(+3.29%)
Sep 08, 2025 5.090 5.090 4.490 4.560 896,207 -0.47(-9.34%)
Sep 05, 2025 5.160 5.220 4.985 5.030 430,642 -0.08(-1.57%)
Sep 04, 2025 5.140 5.190 4.930 5.110 410,951 -0.02(-0.39%)
Sep 03, 2025 5.100 5.440 5.050 5.130 652,656 +0.02(+0.39%)
Sep 02, 2025 5.050 5.380 4.980 5.110 817,669 +0.07(+1.39%)
Aug 29, 2025 5.030 5.040 4.910 5.040 378,843 +0.07(+1.41%)
Aug 28, 2025 5.100 5.130 4.930 4.970 415,474 -0.13(-2.55%)
Aug 27, 2025 5.140 5.148 4.957 5.100 568,648 -0.08(-1.54%)
Aug 26, 2025 5.010 5.220 4.900 5.180 639,528 +0.19(+3.81%)
Aug 25, 2025 5.300 5.325 4.900 4.990 524,836 -0.26(-4.95%)
Aug 22, 2025 5.230 5.370 5.040 5.250 671,890 +0.03(+0.57%)
Aug 21, 2025 5.090 5.400 5.075 5.220 808,179 +0.11(+2.15%)
Aug 20, 2025 5.078 5.215 4.960 5.110 685,036 +0.02(+0.39%)
Aug 19, 2025 5.000 5.315 4.835 5.090 1,257,261 +0.08(+1.70%)
Aug 18, 2025 5.810 6.070 4.810 5.005 1,696,265 -0.73(-12.65%)
Aug 15, 2025 5.360 5.809 5.290 5.730 1,022,468 +0.41(+7.71%)
Aug 14, 2025 5.080 5.450 5.080 5.320 634,602 +0.02(+0.38%)
Aug 13, 2025 4.890 5.435 4.870 5.300 1,725,503 +0.43(+8.83%)
Aug 12, 2025 4.910 4.980 4.660 4.870 1,638,433 +0.02(+0.41%)
Aug 11, 2025 3.720 5.060 3.710 4.850 3,947,708 +1.16(+31.44%)
Aug 08, 2025 3.050 3.752 3.050 3.690 1,351,210 +0.40(+12.16%)
Aug 07, 2025 3.290 3.320 3.215 3.290 504,386 +0.04(+1.08%)
Aug 06, 2025 3.220 3.270 3.134 3.255 340,854 +0.03(+1.09%)
Aug 05, 2025 3.160 3.250 3.045 3.220 357,505 +0.04(+1.26%)
Aug 04, 2025 3.080 3.220 3.040 3.180 279,555 +0.11(+3.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.