NasdaqGS - Delayed Quote • USD
Puma Biotechnology, Inc. (PBYI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:34 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.87 | 5.11 | 4.87 | 5.02 | 5.02 | 167,400 |
| Apr 25, 2024 | 4.78 | 5.06 | 4.72 | 4.88 | 4.88 | 231,200 |
| Apr 24, 2024 | 5.09 | 5.14 | 4.77 | 4.83 | 4.83 | 365,900 |
| Apr 23, 2024 | 5.17 | 5.34 | 5.10 | 5.13 | 5.13 | 293,900 |
| Apr 22, 2024 | 5.01 | 5.27 | 5.00 | 5.17 | 5.17 | 265,400 |
| Apr 19, 2024 | 4.92 | 5.08 | 4.90 | 5.01 | 5.01 | 289,900 |
| Apr 18, 2024 | 5.18 | 5.29 | 4.93 | 4.99 | 4.99 | 289,100 |
| Apr 17, 2024 | 5.10 | 5.30 | 5.05 | 5.17 | 5.17 | 248,200 |
| Apr 16, 2024 | 5.32 | 5.42 | 5.06 | 5.10 | 5.10 | 285,900 |
| Apr 15, 2024 | 5.30 | 5.43 | 5.25 | 5.35 | 5.35 | 266,500 |
| Apr 12, 2024 | 5.37 | 5.52 | 5.21 | 5.27 | 5.27 | 221,500 |
| Apr 11, 2024 | 5.51 | 5.65 | 5.46 | 5.49 | 5.49 | 145,700 |
| Apr 10, 2024 | 5.77 | 5.80 | 5.40 | 5.53 | 5.53 | 378,700 |
| Apr 9, 2024 | 5.61 | 6.06 | 5.59 | 5.83 | 5.83 | 552,100 |
| Apr 8, 2024 | 5.64 | 5.71 | 5.44 | 5.63 | 5.63 | 315,300 |
| Apr 5, 2024 | 5.49 | 5.84 | 5.42 | 5.66 | 5.66 | 405,300 |
| Apr 4, 2024 | 5.40 | 5.57 | 5.36 | 5.51 | 5.51 | 530,200 |
| Apr 3, 2024 | 5.24 | 5.35 | 5.10 | 5.35 | 5.35 | 337,200 |
| Apr 2, 2024 | 5.16 | 5.33 | 5.05 | 5.28 | 5.28 | 375,500 |
| Apr 1, 2024 | 5.42 | 5.42 | 5.12 | 5.28 | 5.28 | 400,900 |
| Mar 28, 2024 | 5.56 | 5.60 | 5.24 | 5.30 | 5.30 | 275,400 |
| Mar 27, 2024 | 5.63 | 5.74 | 5.38 | 5.58 | 5.58 | 357,800 |
| Mar 26, 2024 | 5.67 | 5.68 | 5.37 | 5.60 | 5.60 | 528,500 |
| Mar 25, 2024 | 5.31 | 5.72 | 5.25 | 5.59 | 5.59 | 738,400 |
| Mar 22, 2024 | 5.28 | 5.55 | 5.16 | 5.33 | 5.33 | 924,200 |
| Mar 21, 2024 | 4.67 | 5.39 | 4.62 | 5.35 | 5.35 | 1,167,500 |
| Mar 20, 2024 | 4.40 | 4.74 | 4.24 | 4.70 | 4.70 | 599,700 |
| Mar 19, 2024 | 4.47 | 4.58 | 4.14 | 4.30 | 4.30 | 1,097,400 |
| Mar 18, 2024 | 4.93 | 5.00 | 4.48 | 4.66 | 4.66 | 1,324,800 |
| Mar 15, 2024 | 5.22 | 5.28 | 4.96 | 5.00 | 5.00 | 421,900 |
| Mar 14, 2024 | 5.29 | 5.41 | 5.10 | 5.22 | 5.22 | 464,900 |
| Mar 13, 2024 | 5.33 | 5.50 | 5.26 | 5.33 | 5.33 | 249,000 |
| Mar 12, 2024 | 5.50 | 5.50 | 5.24 | 5.35 | 5.35 | 453,000 |
| Mar 11, 2024 | 5.27 | 5.50 | 5.27 | 5.49 | 5.49 | 437,400 |
| Mar 8, 2024 | 5.76 | 5.89 | 5.32 | 5.35 | 5.35 | 589,700 |
| Mar 7, 2024 | 5.55 | 5.79 | 5.42 | 5.75 | 5.75 | 671,200 |
| Mar 6, 2024 | 5.22 | 5.62 | 5.00 | 5.53 | 5.53 | 759,200 |
| Mar 5, 2024 | 5.22 | 5.67 | 5.18 | 5.18 | 5.18 | 761,100 |
| Mar 4, 2024 | 5.76 | 5.78 | 5.15 | 5.36 | 5.36 | 877,000 |
| Mar 1, 2024 | 5.35 | 6.12 | 5.05 | 5.89 | 5.89 | 1,677,400 |
| Feb 29, 2024 | 6.87 | 7.15 | 6.16 | 6.22 | 6.22 | 1,395,600 |
| Feb 28, 2024 | 6.45 | 6.96 | 6.38 | 6.60 | 6.60 | 653,600 |
| Feb 27, 2024 | 6.48 | 6.67 | 6.20 | 6.46 | 6.46 | 741,500 |
| Feb 26, 2024 | 6.60 | 6.98 | 6.30 | 6.48 | 6.48 | 900,000 |
| Feb 23, 2024 | 6.01 | 6.68 | 6.01 | 6.55 | 6.55 | 638,600 |
| Feb 22, 2024 | 6.51 | 6.56 | 5.65 | 5.91 | 5.91 | 984,200 |
| Feb 21, 2024 | 6.70 | 6.97 | 6.51 | 6.51 | 6.51 | 671,500 |
| Feb 20, 2024 | 7.09 | 7.14 | 6.35 | 6.79 | 6.79 | 675,500 |
| Feb 16, 2024 | 6.90 | 7.55 | 6.81 | 7.11 | 7.11 | 618,000 |
| Feb 15, 2024 | 7.72 | 7.73 | 6.75 | 6.99 | 6.99 | 1,192,200 |
| Feb 14, 2024 | 6.30 | 7.56 | 6.30 | 7.40 | 7.40 | 2,140,200 |
| Feb 13, 2024 | 6.34 | 6.67 | 5.79 | 6.21 | 6.21 | 907,500 |
| Feb 12, 2024 | 5.70 | 6.41 | 5.64 | 6.36 | 6.36 | 810,700 |
| Feb 9, 2024 | 5.40 | 5.79 | 5.40 | 5.78 | 5.78 | 509,700 |
| Feb 8, 2024 | 5.09 | 5.60 | 5.06 | 5.41 | 5.41 | 552,500 |
| Feb 7, 2024 | 5.00 | 5.08 | 4.90 | 5.04 | 5.04 | 364,500 |
| Feb 6, 2024 | 4.87 | 5.05 | 4.81 | 5.02 | 5.02 | 393,500 |
| Feb 5, 2024 | 4.70 | 4.92 | 4.53 | 4.88 | 4.88 | 380,300 |
| Feb 2, 2024 | 4.87 | 4.87 | 4.68 | 4.72 | 4.72 | 222,200 |
| Feb 1, 2024 | 4.74 | 4.98 | 4.74 | 4.89 | 4.89 | 277,100 |
| Jan 31, 2024 | 4.76 | 4.87 | 4.65 | 4.70 | 4.70 | 214,500 |
| Jan 30, 2024 | 4.91 | 4.91 | 4.68 | 4.76 | 4.76 | 217,400 |
| Jan 29, 2024 | 4.88 | 5.02 | 4.79 | 4.98 | 4.98 | 268,000 |
| Jan 26, 2024 | 4.95 | 5.03 | 4.78 | 4.87 | 4.87 | 162,200 |
| Jan 25, 2024 | 5.10 | 5.10 | 4.86 | 4.95 | 4.95 | 261,800 |
| Jan 24, 2024 | 5.10 | 5.10 | 4.93 | 5.00 | 5.00 | 226,700 |
| Jan 23, 2024 | 5.05 | 5.08 | 4.88 | 5.01 | 5.01 | 275,600 |
| Jan 22, 2024 | 4.74 | 5.05 | 4.72 | 4.98 | 4.98 | 456,900 |
| Jan 19, 2024 | 5.16 | 5.16 | 4.60 | 4.71 | 4.71 | 749,500 |
| Jan 18, 2024 | 5.00 | 5.14 | 4.91 | 5.12 | 5.12 | 550,400 |
| Jan 17, 2024 | 5.58 | 5.58 | 4.89 | 4.98 | 4.98 | 664,000 |
| Jan 16, 2024 | 4.94 | 5.67 | 4.94 | 5.44 | 5.44 | 1,154,100 |
| Jan 12, 2024 | 4.56 | 4.99 | 4.56 | 4.95 | 4.95 | 369,800 |
| Jan 11, 2024 | 4.77 | 4.77 | 4.51 | 4.56 | 4.56 | 253,000 |
| Jan 10, 2024 | 4.80 | 4.90 | 4.69 | 4.78 | 4.78 | 248,400 |
| Jan 9, 2024 | 4.82 | 4.89 | 4.58 | 4.78 | 4.78 | 322,400 |
| Jan 8, 2024 | 4.77 | 4.90 | 4.52 | 4.82 | 4.82 | 580,800 |
| Jan 5, 2024 | 4.25 | 4.73 | 4.16 | 4.69 | 4.69 | 421,400 |
| Jan 4, 2024 | 4.38 | 4.46 | 4.24 | 4.29 | 4.29 | 511,000 |
| Jan 3, 2024 | 4.55 | 4.77 | 4.34 | 4.39 | 4.39 | 590,700 |
| Jan 2, 2024 | 4.34 | 4.58 | 4.12 | 4.53 | 4.53 | 331,000 |
| Dec 29, 2023 | 4.34 | 4.36 | 4.20 | 4.33 | 4.33 | 221,200 |
| Dec 28, 2023 | 4.41 | 4.50 | 4.23 | 4.35 | 4.35 | 201,200 |
| Dec 27, 2023 | 4.45 | 4.59 | 4.18 | 4.34 | 4.34 | 569,900 |
| Dec 26, 2023 | 4.17 | 4.48 | 4.16 | 4.46 | 4.46 | 251,800 |
| Dec 22, 2023 | 3.93 | 4.15 | 3.93 | 4.12 | 4.12 | 198,600 |
| Dec 21, 2023 | 3.93 | 4.04 | 3.91 | 3.94 | 3.94 | 180,200 |
| Dec 20, 2023 | 3.96 | 4.10 | 3.90 | 3.93 | 3.93 | 258,500 |
| Dec 19, 2023 | 3.94 | 4.05 | 3.92 | 4.00 | 4.00 | 300,700 |
| Dec 18, 2023 | 3.98 | 4.02 | 3.84 | 3.95 | 3.95 | 199,900 |
| Dec 15, 2023 | 3.90 | 3.97 | 3.77 | 3.92 | 3.92 | 246,600 |
| Dec 14, 2023 | 4.08 | 4.23 | 3.85 | 3.90 | 3.90 | 218,200 |
| Dec 13, 2023 | 3.74 | 4.05 | 3.70 | 4.00 | 4.00 | 210,500 |
| Dec 12, 2023 | 3.80 | 3.84 | 3.66 | 3.75 | 3.75 | 219,400 |
| Dec 11, 2023 | 4.15 | 4.15 | 3.75 | 3.80 | 3.80 | 355,100 |
| Dec 8, 2023 | 4.25 | 4.30 | 4.11 | 4.13 | 4.13 | 154,800 |
| Dec 7, 2023 | 3.98 | 4.22 | 3.98 | 4.18 | 4.18 | 321,300 |
| Dec 6, 2023 | 3.73 | 3.96 | 3.67 | 3.90 | 3.90 | 283,900 |
| Dec 5, 2023 | 3.87 | 3.98 | 3.71 | 3.73 | 3.73 | 205,300 |
| Dec 4, 2023 | 3.69 | 3.89 | 3.69 | 3.80 | 3.80 | 376,300 |
| Dec 1, 2023 | 3.85 | 3.95 | 3.62 | 3.75 | 3.75 | 459,700 |
| Nov 30, 2023 | 4.00 | 4.22 | 3.86 | 3.90 | 3.90 | 450,400 |
| Nov 29, 2023 | 4.28 | 4.28 | 3.80 | 3.88 | 3.88 | 614,100 |
| Nov 28, 2023 | 4.53 | 4.59 | 4.10 | 4.10 | 4.10 | 372,400 |
| Nov 27, 2023 | 4.41 | 4.49 | 4.16 | 4.49 | 4.49 | 266,500 |
| Nov 24, 2023 | 4.29 | 4.50 | 4.22 | 4.34 | 4.34 | 200,800 |
| Nov 22, 2023 | 3.85 | 4.25 | 3.75 | 4.14 | 4.14 | 396,200 |
| Nov 21, 2023 | 3.88 | 3.96 | 3.82 | 3.85 | 3.85 | 180,400 |
| Nov 20, 2023 | 3.79 | 3.98 | 3.71 | 3.89 | 3.89 | 296,600 |
| Nov 17, 2023 | 3.99 | 3.99 | 3.62 | 3.85 | 3.85 | 212,400 |
| Nov 16, 2023 | 3.83 | 4.00 | 3.76 | 3.99 | 3.99 | 132,800 |
| Nov 15, 2023 | 3.72 | 3.90 | 3.71 | 3.80 | 3.80 | 156,100 |
| Nov 14, 2023 | 3.89 | 4.19 | 3.45 | 3.69 | 3.69 | 377,700 |
| Nov 13, 2023 | 3.60 | 4.06 | 3.59 | 3.80 | 3.80 | 429,300 |
| Nov 10, 2023 | 3.34 | 3.52 | 3.25 | 3.50 | 3.50 | 304,700 |
| Nov 9, 2023 | 3.21 | 3.37 | 2.93 | 3.31 | 3.31 | 1,235,600 |
| Nov 8, 2023 | 2.93 | 3.20 | 2.86 | 3.16 | 3.16 | 277,900 |
| Nov 7, 2023 | 2.84 | 2.95 | 2.72 | 2.90 | 2.90 | 320,400 |
| Nov 6, 2023 | 2.80 | 2.93 | 2.73 | 2.81 | 2.81 | 107,000 |
| Nov 3, 2023 | 2.46 | 2.95 | 2.46 | 2.78 | 2.78 | 191,600 |
| Nov 2, 2023 | 2.71 | 2.73 | 2.46 | 2.49 | 2.49 | 263,400 |
| Nov 1, 2023 | 2.45 | 2.70 | 2.45 | 2.65 | 2.65 | 159,600 |
| Oct 31, 2023 | 2.54 | 2.62 | 2.42 | 2.46 | 2.46 | 98,300 |
| Oct 30, 2023 | 2.41 | 2.55 | 2.40 | 2.51 | 2.51 | 164,900 |
| Oct 27, 2023 | 2.33 | 2.43 | 2.24 | 2.40 | 2.40 | 109,600 |
| Oct 26, 2023 | 2.21 | 2.35 | 2.21 | 2.34 | 2.34 | 42,500 |
| Oct 25, 2023 | 2.24 | 2.29 | 2.13 | 2.23 | 2.23 | 81,000 |
| Oct 24, 2023 | 2.31 | 2.37 | 2.20 | 2.24 | 2.24 | 104,800 |
| Oct 23, 2023 | 2.28 | 2.38 | 2.23 | 2.31 | 2.31 | 81,600 |
| Oct 20, 2023 | 2.33 | 2.40 | 2.22 | 2.30 | 2.30 | 100,600 |
| Oct 19, 2023 | 2.45 | 2.45 | 2.33 | 2.36 | 2.36 | 31,800 |
| Oct 18, 2023 | 2.61 | 2.61 | 2.40 | 2.44 | 2.44 | 63,700 |
| Oct 17, 2023 | 2.51 | 2.65 | 2.51 | 2.60 | 2.60 | 122,200 |
| Oct 16, 2023 | 2.38 | 2.65 | 2.38 | 2.53 | 2.53 | 91,900 |
| Oct 13, 2023 | 2.39 | 2.46 | 2.33 | 2.36 | 2.36 | 118,600 |
| Oct 12, 2023 | 2.51 | 2.51 | 2.33 | 2.38 | 2.38 | 147,900 |
| Oct 11, 2023 | 2.46 | 2.54 | 2.43 | 2.50 | 2.50 | 79,300 |
| Oct 10, 2023 | 2.34 | 2.51 | 2.34 | 2.46 | 2.46 | 70,100 |
| Oct 9, 2023 | 2.42 | 2.42 | 2.27 | 2.33 | 2.33 | 129,000 |
| Oct 6, 2023 | 2.43 | 2.47 | 2.35 | 2.43 | 2.43 | 77,300 |
| Oct 5, 2023 | 2.46 | 2.53 | 2.40 | 2.43 | 2.43 | 75,600 |
| Oct 4, 2023 | 2.49 | 2.55 | 2.40 | 2.46 | 2.46 | 100,700 |
| Oct 3, 2023 | 2.57 | 2.58 | 2.41 | 2.49 | 2.49 | 125,700 |
| Oct 2, 2023 | 2.62 | 2.70 | 2.45 | 2.56 | 2.56 | 180,500 |
| Sep 29, 2023 | 2.67 | 2.74 | 2.60 | 2.63 | 2.63 | 105,900 |
| Sep 28, 2023 | 2.70 | 2.74 | 2.57 | 2.65 | 2.65 | 101,500 |
| Sep 27, 2023 | 2.75 | 2.82 | 2.66 | 2.68 | 2.68 | 70,200 |
| Sep 26, 2023 | 2.76 | 2.89 | 2.71 | 2.72 | 2.72 | 73,400 |
| Sep 25, 2023 | 2.89 | 2.98 | 2.75 | 2.77 | 2.77 | 110,800 |
| Sep 22, 2023 | 2.96 | 3.08 | 2.81 | 2.89 | 2.89 | 257,100 |
| Sep 21, 2023 | 2.88 | 3.02 | 2.81 | 2.90 | 2.90 | 113,500 |
| Sep 20, 2023 | 3.04 | 3.15 | 2.90 | 2.90 | 2.90 | 198,100 |
| Sep 19, 2023 | 2.97 | 3.07 | 2.95 | 2.98 | 2.98 | 86,900 |
| Sep 18, 2023 | 3.03 | 3.08 | 2.95 | 3.01 | 3.01 | 99,600 |
| Sep 15, 2023 | 3.28 | 3.33 | 3.06 | 3.06 | 3.06 | 219,800 |
| Sep 14, 2023 | 3.37 | 3.38 | 3.27 | 3.32 | 3.32 | 73,100 |
| Sep 13, 2023 | 3.37 | 3.42 | 3.34 | 3.36 | 3.36 | 87,800 |
| Sep 12, 2023 | 3.42 | 3.46 | 3.34 | 3.36 | 3.36 | 96,000 |
| Sep 11, 2023 | 3.33 | 3.43 | 3.29 | 3.39 | 3.39 | 93,500 |
| Sep 8, 2023 | 3.28 | 3.40 | 3.25 | 3.31 | 3.31 | 65,400 |
| Sep 7, 2023 | 3.32 | 3.43 | 3.25 | 3.27 | 3.27 | 184,400 |
| Sep 6, 2023 | 3.50 | 3.56 | 3.26 | 3.39 | 3.39 | 318,000 |
| Sep 5, 2023 | 3.70 | 3.70 | 3.49 | 3.49 | 3.49 | 72,500 |
| Sep 1, 2023 | 3.65 | 3.82 | 3.65 | 3.70 | 3.70 | 67,100 |
| Aug 31, 2023 | 3.70 | 3.76 | 3.61 | 3.63 | 3.63 | 167,600 |
| Aug 30, 2023 | 3.70 | 3.72 | 3.62 | 3.67 | 3.67 | 177,700 |
| Aug 29, 2023 | 3.56 | 3.77 | 3.56 | 3.70 | 3.70 | 65,100 |
| Aug 28, 2023 | 3.77 | 3.83 | 3.51 | 3.60 | 3.60 | 275,300 |
| Aug 25, 2023 | 3.78 | 3.78 | 3.61 | 3.71 | 3.71 | 91,400 |
| Aug 24, 2023 | 3.73 | 3.85 | 3.73 | 3.75 | 3.75 | 96,300 |
| Aug 23, 2023 | 3.48 | 3.82 | 3.48 | 3.71 | 3.71 | 137,300 |
| Aug 22, 2023 | 3.51 | 3.51 | 3.42 | 3.46 | 3.46 | 178,200 |
| Aug 21, 2023 | 3.46 | 3.61 | 3.45 | 3.49 | 3.49 | 140,900 |
| Aug 18, 2023 | 3.50 | 3.65 | 3.44 | 3.47 | 3.47 | 55,400 |
| Aug 17, 2023 | 3.69 | 3.88 | 3.52 | 3.54 | 3.54 | 107,600 |
| Aug 16, 2023 | 3.64 | 3.85 | 3.59 | 3.68 | 3.68 | 99,200 |
| Aug 15, 2023 | 3.71 | 3.74 | 3.57 | 3.59 | 3.59 | 102,100 |
| Aug 14, 2023 | 3.83 | 3.89 | 3.68 | 3.73 | 3.73 | 172,100 |
| Aug 11, 2023 | 4.03 | 4.09 | 3.87 | 3.87 | 3.87 | 68,000 |
| Aug 10, 2023 | 4.05 | 4.18 | 4.00 | 4.03 | 4.03 | 134,200 |
| Aug 9, 2023 | 4.08 | 4.19 | 3.99 | 4.08 | 4.08 | 159,900 |
| Aug 8, 2023 | 4.09 | 4.13 | 3.91 | 4.09 | 4.09 | 246,300 |
| Aug 7, 2023 | 3.79 | 3.97 | 3.71 | 3.94 | 3.94 | 232,900 |
| Aug 4, 2023 | 3.38 | 4.08 | 3.38 | 3.82 | 3.82 | 597,100 |
| Aug 3, 2023 | 3.63 | 3.70 | 3.51 | 3.52 | 3.52 | 159,700 |
| Aug 2, 2023 | 3.52 | 3.63 | 3.47 | 3.61 | 3.61 | 122,100 |
| Aug 1, 2023 | 3.63 | 3.67 | 3.49 | 3.55 | 3.55 | 83,600 |
| Jul 31, 2023 | 3.63 | 3.74 | 3.60 | 3.62 | 3.62 | 143,100 |
| Jul 28, 2023 | 3.46 | 3.61 | 3.46 | 3.59 | 3.59 | 124,500 |
| Jul 27, 2023 | 3.52 | 3.55 | 3.45 | 3.45 | 3.45 | 72,800 |
| Jul 26, 2023 | 3.57 | 3.60 | 3.49 | 3.51 | 3.51 | 85,300 |
| Jul 25, 2023 | 3.53 | 3.62 | 3.53 | 3.57 | 3.57 | 74,700 |
| Jul 24, 2023 | 3.56 | 3.58 | 3.50 | 3.55 | 3.55 | 110,600 |
| Jul 21, 2023 | 3.47 | 3.59 | 3.46 | 3.54 | 3.54 | 137,300 |
| Jul 20, 2023 | 3.32 | 3.50 | 3.28 | 3.46 | 3.46 | 186,500 |
| Jul 19, 2023 | 3.28 | 3.40 | 3.27 | 3.34 | 3.34 | 107,200 |
| Jul 18, 2023 | 3.39 | 3.56 | 3.28 | 3.31 | 3.31 | 256,800 |
| Jul 17, 2023 | 3.32 | 3.45 | 3.24 | 3.43 | 3.43 | 138,300 |
| Jul 14, 2023 | 3.49 | 3.49 | 3.31 | 3.33 | 3.33 | 221,200 |
| Jul 13, 2023 | 3.35 | 3.48 | 3.31 | 3.48 | 3.48 | 187,300 |
| Jul 12, 2023 | 3.32 | 3.38 | 3.28 | 3.36 | 3.36 | 118,100 |
| Jul 11, 2023 | 3.22 | 3.33 | 3.16 | 3.30 | 3.30 | 134,000 |
| Jul 10, 2023 | 3.10 | 3.25 | 3.07 | 3.20 | 3.20 | 205,700 |
| Jul 7, 2023 | 3.07 | 3.13 | 3.00 | 3.11 | 3.11 | 168,200 |
| Jul 6, 2023 | 3.06 | 3.12 | 2.93 | 3.07 | 3.07 | 316,500 |
| Jul 5, 2023 | 3.29 | 3.29 | 3.04 | 3.06 | 3.06 | 512,700 |
| Jul 3, 2023 | 3.53 | 3.53 | 3.24 | 3.27 | 3.27 | 328,000 |
| Jun 30, 2023 | 3.43 | 3.55 | 3.41 | 3.53 | 3.53 | 189,300 |
| Jun 29, 2023 | 3.31 | 3.42 | 3.15 | 3.40 | 3.40 | 356,600 |
| Jun 28, 2023 | 3.56 | 3.57 | 3.28 | 3.28 | 3.28 | 275,600 |
| Jun 27, 2023 | 3.59 | 3.75 | 3.54 | 3.57 | 3.57 | 245,500 |
| Jun 26, 2023 | 3.51 | 3.60 | 3.46 | 3.58 | 3.58 | 262,000 |
| Jun 23, 2023 | 3.49 | 3.56 | 3.45 | 3.55 | 3.55 | 172,400 |
| Jun 22, 2023 | 3.47 | 3.54 | 3.40 | 3.50 | 3.50 | 248,800 |
| Jun 21, 2023 | 3.57 | 3.57 | 3.42 | 3.48 | 3.48 | 318,800 |
| Jun 20, 2023 | 3.49 | 3.62 | 3.49 | 3.55 | 3.55 | 125,200 |
| Jun 16, 2023 | 3.55 | 3.55 | 3.49 | 3.52 | 3.52 | 216,000 |
| Jun 15, 2023 | 3.46 | 3.58 | 3.46 | 3.55 | 3.55 | 219,400 |
| Jun 14, 2023 | 3.52 | 3.55 | 3.42 | 3.52 | 3.52 | 194,600 |
| Jun 13, 2023 | 3.50 | 3.53 | 3.40 | 3.51 | 3.51 | 351,900 |
| Jun 12, 2023 | 3.34 | 3.49 | 3.31 | 3.46 | 3.46 | 155,100 |
| Jun 9, 2023 | 3.46 | 3.56 | 3.36 | 3.38 | 3.38 | 201,900 |
| Jun 8, 2023 | 3.57 | 3.59 | 3.32 | 3.51 | 3.51 | 230,300 |
| Jun 7, 2023 | 3.54 | 3.58 | 3.48 | 3.57 | 3.57 | 150,100 |
| Jun 6, 2023 | 3.57 | 3.61 | 3.45 | 3.54 | 3.54 | 266,400 |
| Jun 5, 2023 | 3.59 | 3.64 | 3.48 | 3.57 | 3.57 | 192,800 |
| Jun 2, 2023 | 3.52 | 3.64 | 3.42 | 3.55 | 3.55 | 337,000 |
| Jun 1, 2023 | 3.34 | 3.56 | 3.23 | 3.44 | 3.44 | 217,500 |
| May 31, 2023 | 3.31 | 3.39 | 3.24 | 3.35 | 3.35 | 153,000 |
| May 30, 2023 | 3.25 | 3.34 | 3.20 | 3.27 | 3.27 | 186,200 |
| May 26, 2023 | 3.20 | 3.26 | 3.16 | 3.19 | 3.19 | 258,800 |
| May 25, 2023 | 3.31 | 3.31 | 2.95 | 3.20 | 3.20 | 298,200 |
| May 24, 2023 | 3.37 | 3.39 | 3.14 | 3.28 | 3.28 | 283,500 |
| May 23, 2023 | 3.05 | 3.45 | 3.05 | 3.35 | 3.35 | 666,900 |
| May 22, 2023 | 2.90 | 3.06 | 2.90 | 3.05 | 3.05 | 276,000 |
| May 19, 2023 | 2.78 | 2.91 | 2.78 | 2.89 | 2.89 | 132,600 |
| May 18, 2023 | 2.81 | 2.86 | 2.73 | 2.76 | 2.76 | 151,400 |
| May 17, 2023 | 2.88 | 2.88 | 2.78 | 2.84 | 2.84 | 147,900 |
| May 16, 2023 | 2.93 | 2.95 | 2.84 | 2.86 | 2.86 | 104,900 |
| May 15, 2023 | 2.85 | 2.96 | 2.85 | 2.94 | 2.94 | 161,100 |
| May 12, 2023 | 2.98 | 3.03 | 2.80 | 2.82 | 2.82 | 127,000 |
| May 11, 2023 | 3.04 | 3.08 | 2.88 | 2.97 | 2.97 | 214,400 |
| May 10, 2023 | 3.20 | 3.20 | 3.06 | 3.08 | 3.08 | 170,900 |
| May 9, 2023 | 3.20 | 3.22 | 3.08 | 3.14 | 3.14 | 142,300 |
| May 8, 2023 | 3.18 | 3.20 | 2.96 | 3.20 | 3.20 | 309,600 |
| May 5, 2023 | 2.90 | 3.29 | 2.89 | 3.15 | 3.15 | 741,100 |
| May 4, 2023 | 2.59 | 2.65 | 2.58 | 2.61 | 2.61 | 139,700 |
| May 3, 2023 | 2.66 | 2.72 | 2.59 | 2.63 | 2.63 | 153,800 |
| May 2, 2023 | 2.64 | 2.68 | 2.53 | 2.65 | 2.65 | 136,500 |
| May 1, 2023 | 2.66 | 2.76 | 2.63 | 2.64 | 2.64 | 125,200 |
| Apr 28, 2023 | 2.65 | 2.71 | 2.61 | 2.68 | 2.68 | 102,100 |
| Apr 27, 2023 | 2.61 | 2.73 | 2.59 | 2.67 | 2.67 | 90,500 |
Related Tickers
PTCT PTC Therapeutics, Inc.
28.57
+12.08%
CTMX CytomX Therapeutics, Inc.
1.5900
-0.62%
KPTI Karyopharm Therapeutics Inc.
1.0600
0.00%
QURE uniQure N.V.
4.5300
-0.22%
ADVM Adverum Biotechnologies, Inc.
9.19
-2.13%
VTGN Vistagen Therapeutics, Inc.
4.7500
+1.06%
PRLD Prelude Therapeutics Incorporated
4.0700
+0.74%
BLUE bluebird bio, Inc.
0.9228
+1.13%
VNDA Vanda Pharmaceuticals Inc.
4.6200
+3.12%
VYGR Voyager Therapeutics, Inc.
7.62
+2.70%