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)

5.700 -1.900 (-25.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 6.300 6.860 5.505 5.700 1,668,587 -1.90(-25.00%)
Feb 26, 2026 7.680 7.680 7.350 7.600 492,381 -0.08(-1.04%)
Feb 25, 2026 7.510 7.680 7.430 7.680 428,449 +0.19(+2.54%)
Feb 24, 2026 7.130 7.575 7.050 7.490 548,418 +0.38(+5.34%)
Feb 23, 2026 6.820 7.150 6.770 7.110 451,308 +0.28(+4.10%)
Feb 20, 2026 6.780 6.860 6.650 6.830 254,010 +0.04(+0.59%)
Feb 19, 2026 6.630 6.840 6.495 6.790 383,370 +0.11(+1.65%)
Feb 18, 2026 6.750 6.910 6.640 6.680 290,355 -0.07(-1.04%)
Feb 17, 2026 6.820 6.900 6.620 6.750 415,287 -0.07(-1.03%)
Feb 13, 2026 6.790 6.990 6.700 6.820 301,755 +0.02(+0.29%)
Feb 12, 2026 6.670 6.830 6.480 6.800 425,184 +0.16(+2.41%)
Feb 11, 2026 6.630 6.690 6.370 6.640 254,480 +0.03(+0.45%)
Feb 10, 2026 6.830 6.980 6.590 6.610 323,281 -0.27(-3.92%)
Feb 09, 2026 6.880 6.975 6.755 6.880 410,370 -0.06(-0.86%)
Feb 06, 2026 6.880 7.050 6.850 6.940 409,025 +0.15(+2.21%)
Feb 05, 2026 7.010 7.285 6.750 6.790 433,204 -0.31(-4.37%)
Feb 04, 2026 7.140 7.195 6.908 7.100 638,136 +0.00(+0.00%)
Feb 03, 2026 6.790 7.135 6.790 7.100 654,415 +0.28(+4.11%)
Feb 02, 2026 6.440 6.930 6.428 6.820 471,164 +0.34(+5.25%)
Jan 30, 2026 6.390 6.495 6.270 6.480 306,002 +0.05(+0.78%)
Jan 29, 2026 6.330 6.488 6.330 6.430 289,539 +0.11(+1.74%)
Jan 28, 2026 6.600 6.640 6.260 6.320 285,365 -0.25(-3.81%)
Jan 27, 2026 6.430 6.640 6.430 6.570 360,633 +0.14(+2.18%)
Jan 26, 2026 6.390 6.465 6.270 6.430 440,529 +0.01(+0.16%)
Jan 23, 2026 6.820 6.900 6.340 6.420 555,472 -0.44(-6.41%)
Jan 22, 2026 6.940 7.210 6.550 6.860 766,998 -0.03(-0.44%)
Jan 21, 2026 6.640 6.900 6.545 6.890 603,108 +0.29(+4.39%)
Jan 20, 2026 6.340 6.655 6.290 6.600 647,148 +0.23(+3.61%)
Jan 16, 2026 6.380 6.477 6.340 6.370 247,552 -0.01(-0.16%)
Jan 15, 2026 6.420 6.460 6.350 6.380 291,119 -0.04(-0.62%)
Jan 14, 2026 6.230 6.435 6.150 6.420 351,256 +0.18(+2.88%)
Jan 13, 2026 6.280 6.300 6.110 6.240 358,509 -0.04(-0.64%)
Jan 12, 2026 6.100 6.300 6.050 6.280 298,553 +0.17(+2.78%)
Jan 09, 2026 6.100 6.255 6.080 6.110 332,758 -0.09(-1.45%)
Jan 08, 2026 6.090 6.290 5.970 6.200 374,323 +0.11(+1.81%)
Jan 07, 2026 5.900 6.105 5.785 6.090 394,317 +0.23(+3.92%)
Jan 06, 2026 5.930 5.960 5.770 5.860 375,706 -0.08(-1.35%)
Jan 05, 2026 5.800 5.998 5.745 5.940 486,630 +0.17(+2.95%)
Jan 02, 2026 5.970 6.000 5.635 5.770 396,094 -0.18(-3.03%)
Dec 31, 2025 6.010 6.050 5.940 5.950 227,582 -0.06(-1.00%)
Dec 30, 2025 6.100 6.150 5.990 6.010 239,336 -0.08(-1.31%)
Dec 29, 2025 6.160 6.270 5.970 6.090 523,760 -0.07(-1.14%)
Dec 26, 2025 6.000 6.220 5.810 6.160 458,085 +0.20(+3.36%)
Dec 24, 2025 5.910 5.995 5.820 5.960 180,454 +0.05(+0.85%)
Dec 23, 2025 5.790 5.985 5.720 5.910 405,510 +0.08(+1.37%)
Dec 22, 2025 5.700 5.935 5.650 5.830 371,376 +0.20(+3.55%)
Dec 19, 2025 5.610 5.685 5.510 5.630 761,667 +0.01(+0.18%)
Dec 18, 2025 5.620 5.730 5.535 5.620 287,643 +0.04(+0.72%)
Dec 17, 2025 5.660 5.670 5.480 5.580 214,609 -0.09(-1.59%)
Dec 16, 2025 5.820 5.900 5.620 5.670 298,225 -0.15(-2.58%)
Dec 15, 2025 5.870 5.915 5.730 5.820 541,176 -0.04(-0.68%)
Dec 12, 2025 5.720 5.870 5.665 5.860 355,316 +0.13(+2.27%)
Dec 11, 2025 5.600 5.750 5.581 5.730 369,504 +0.14(+2.50%)
Dec 10, 2025 5.500 5.669 5.435 5.590 430,416 +0.07(+1.27%)
Dec 09, 2025 5.420 5.650 5.330 5.520 480,439 +0.12(+2.22%)
Dec 08, 2025 5.330 5.435 5.190 5.400 383,232 +0.10(+1.89%)
Dec 05, 2025 5.280 5.330 5.170 5.300 243,682 +0.01(+0.19%)
Dec 04, 2025 5.160 5.315 5.160 5.290 421,345 +0.10(+1.93%)
Dec 03, 2025 4.900 5.240 4.840 5.190 453,195 +0.32(+6.57%)
Dec 02, 2025 4.950 5.005 4.835 4.870 466,895 -0.09(-1.81%)
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.