Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	PBYI	5.10	5.26	4.81	4.86	-0.10	390,616	2,695	4.44	5.34
2024-05-02	Q	PBYI	4.97	4.97	4.77	4.96	0.01	319,771	2,190	4.30	4.96
2024-05-01	Q	PBYI	5.05	5.17	4.90	4.95	-0.12	256,652	2,324	4.71	5.29
2024-04-30	Q	PBYI	4.97	5.07	4.84	5.07	0.05	230,350	2,092	4.37	10.00
2024-04-29	Q	PBYI	5.12	5.15	4.95	5.02		200,357	2,218	5.02	5.97
2024-04-26	Q	PBYI	4.87	5.11	4.87	5.02	0.14	167,412	1,873	3.91	5.12
2024-04-25	Q	PBYI	4.78	5.06	4.72	4.88	0.05	231,234	2,255	3.75	5.00
2024-04-24	Q	PBYI	5.09	5.135	4.77	4.83	-0.30	365,894	2,553	4.74	10.00
2024-04-23	Q	PBYI	5.17	5.34	5.10	5.13	-0.04	293,869	2,848	2.90	5.25
2024-04-22	Q	PBYI	5.01	5.27	5.00	5.17	0.16	265,408	3,022	5.00	6.51
2024-04-19	Q	PBYI	4.92	5.08	4.90	5.01	0.02	289,863	2,797	1.00	5.50
2024-04-18	Q	PBYI	5.18	5.29	4.925	4.99	-0.18	289,054	2,446	4.80	5.25
2024-04-17	Q	PBYI	5.10	5.30	5.05	5.17	0.07	248,185	2,122	5.00	5.18
2024-04-16	Q	PBYI	5.32	5.42	5.06	5.10	-0.25	285,862	1,677	5.06	9.87
2024-04-15	Q	PBYI	5.255	5.43	5.25	5.35	0.08	266,546	1,621	5.10	6.29
2024-04-12	Q	PBYI	5.37	5.5206	5.212	5.27	-0.22	221,709	1,876	5.10	5.57
2024-04-11	Q	PBYI	5.51	5.65	5.46	5.49	-0.035	145,725	2,136	2.00	5.64
2024-04-10	Q	PBYI	5.77	5.80	5.40	5.525	-0.305	378,662	3,102	5.31	5.77
2024-04-09	Q	PBYI	5.61	6.055	5.59	5.83	0.20	552,103	3,684	5.75	6.09
2024-04-08	Q	PBYI	5.64	5.71	5.44	5.63	-0.03	315,266	2,041	5.24	5.87
2024-04-05	Q	PBYI	5.49	5.84	5.42	5.66	0.15	405,323	2,526	5.60	5.85
2024-04-04	Q	PBYI	5.40	5.57	5.36	5.51	0.16	530,186	3,199	4.95	5.57
2024-04-03	Q	PBYI	5.24	5.35	5.10	5.35	0.07	337,167	2,628	5.00	6.50
2024-04-02	Q	PBYI	5.16	5.33	5.05	5.28		375,493	3,010	5.00	5.50
2024-04-01	Q	PBYI	5.42	5.42	5.12	5.28	-0.02	400,917	2,352	5.28	5.44
2024-03-29	Q	PBYI	5.56	5.60	5.2425	5.30	-0.28	0	0	5.10	5.53
2024-03-28	Q	PBYI	5.56	5.60	5.2425	5.30	-0.28	275,380	1,945	5.10	5.53
2024-03-27	Q	PBYI	5.63	5.74	5.38	5.58	-0.02	357,785	3,234	5.00	5.75
2024-03-26	Q	PBYI	5.67	5.6765	5.37	5.60	0.01	528,485	4,146	5.00	5.75
2024-03-25	Q	PBYI	5.31	5.72	5.25	5.59	0.26	738,070	4,619	5.25	7.75
2024-03-22	Q	PBYI	5.28	5.55	5.1644	5.33	-0.02	924,299	4,958	2.90	5.57
2024-03-21	Q	PBYI	4.67	5.39	4.62	5.35	0.655	1,167,495	6,728	4.95	5.38
2024-03-20	Q	PBYI	4.40	4.74	4.24	4.695	0.395	599,616	3,833	4.45	4.90
2024-03-19	Q	PBYI	4.47	4.58	4.14	4.30	-0.36	1,096,981	5,957	4.25	4.62
2024-03-18	Q	PBYI	4.93	5.00	4.48	4.66	-0.34	1,310,963	5,687	3.27	4.34
2024-03-15	Q	PBYI	5.22	5.28	4.96	5.00	-0.22	421,906	2,528	4.60	5.60
2024-03-14	Q	PBYI	5.29	5.41	5.10	5.22	-0.11	464,922	2,343	5.14	5.45
2024-03-13	Q	PBYI	5.33	5.50	5.26	5.33	-0.02	249,017	1,756	5.20	5.40
2024-03-12	Q	PBYI	5.50	5.50	5.24	5.35	-0.14	453,150	2,497	5.35	5.49
2024-03-11	Q	PBYI	5.27	5.50	5.27	5.49	0.14	437,382	3,124	5.44	5.54
2024-03-08	Q	PBYI	5.76	5.89	5.32	5.35	-0.40	589,741	3,255	5.20	5.88
2024-03-07	Q	PBYI	5.55	5.79	5.42	5.75	0.22	671,183	5,381	5.31	12.11
2024-03-06	Q	PBYI	5.22	5.62	5.00	5.53	0.35	759,005	4,110	3.38	5.90
2024-03-05	Q	PBYI	5.22	5.67	5.18	5.18	-0.18	761,036	4,858	5.18	5.57
2024-03-04	Q	PBYI	5.76	5.775	5.15	5.36	-0.53	877,006	5,517	5.41	5.65
2024-03-01	Q	PBYI	5.35	6.11	5.07	5.92	-0.30	1,679,524	7,975	5.75	6.07
2024-02-29	Q	PBYI	6.87	7.15	6.16	6.22	-0.38	1,394,794	7,939	5.38	5.60
2024-02-28	Q	PBYI	6.45	6.96	6.3752	6.60	0.14	653,320	4,523	6.26	6.70
2024-02-27	Q	PBYI	6.48	6.67	6.20	6.46	-0.02	741,452	4,660	6.42	10.00
2024-02-26	Q	PBYI	6.60	6.98	6.30	6.48	-0.07	899,707	4,236	5.60	6.87
2024-02-23	Q	PBYI	6.01	6.68	6.01	6.55	0.64	637,877	3,542	6.55	6.87
2024-02-22	Q	PBYI	6.51	6.56	5.65	5.91	-0.60	983,992	5,488	5.85	6.23
2024-02-21	Q	PBYI	6.70	6.97	6.51	6.51	-0.28	670,861	2,551	6.09	6.87
2024-02-20	Q	PBYI	7.09	7.1436	6.35	6.79	-0.32	675,182	3,782	6.45	6.87
2024-02-19	Q	PBYI	6.90	7.55	6.81	7.11	0.12	0	0	4.15	7.39
2024-02-16	Q	PBYI	6.90	7.55	6.81	7.11	0.12	618,042	3,274	4.15	7.39
2024-02-15	Q	PBYI	7.72	7.73	6.748	6.99	-0.41	1,192,314	5,311	6.50	7.57
2024-02-14	Q	PBYI	6.30	7.56	6.30	7.40	1.19	2,138,984	7,624	6.83	8.13
2024-02-13	Q	PBYI	6.34	6.67	5.79	6.21	-0.15	907,474	5,321	6.00	6.40
2024-02-12	Q	PBYI	5.70	6.41	5.64	6.36	0.58	810,099	4,255	6.15	6.87
2024-02-09	Q	PBYI	5.40	5.79	5.40	5.78	0.375	508,439	2,700	5.68	6.23
2024-02-08	Q	PBYI	5.09	5.60	5.0601	5.405	0.365	552,506	2,570	2.00	5.65
2024-02-07	Q	PBYI	5.00	5.08	4.90	5.04	0.02	364,513	2,395	2.17	5.09
2024-02-06	Q	PBYI	4.87	5.05	4.81	5.02	0.14	393,291	1,986	4.09	5.09