Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pieris Pharmaceuticals Inc (NQ: PIRS )

10.97 -0.28 (-2.49%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 5.690 5.730 5.570 5.600 197,800 -0.07(-1.23%)
Sep 27, 2018 5.680 5.800 5.590 5.670 244,917 +0.08(+1.43%)
Sep 26, 2018 5.730 5.730 5.500 5.590 316,102 -0.10(-1.76%)
Sep 25, 2018 5.350 5.850 5.330 5.690 876,276 +0.36(+6.75%)
Sep 24, 2018 5.330 5.370 5.220 5.330 327,611 -0.02(-0.37%)
Sep 21, 2018 5.270 5.390 5.240 5.350 372,200 +0.07(+1.33%)
Sep 20, 2018 5.410 5.540 5.250 5.280 307,470 -0.13(-2.40%)
Sep 19, 2018 5.260 5.590 5.260 5.410 353,497 +0.13(+2.46%)
Sep 18, 2018 5.180 5.350 5.180 5.280 662,197 +0.20(+3.94%)
Sep 17, 2018 5.000 5.110 4.930 5.080 291,549 +0.09(+1.80%)
Sep 14, 2018 5.110 5.200 4.980 4.990 312,500 -0.10(-1.96%)
Sep 13, 2018 5.140 5.220 4.990 5.090 374,249 -0.02(-0.39%)
Sep 12, 2018 5.270 5.270 5.010 5.110 450,859 -0.15(-2.85%)
Sep 11, 2018 5.300 5.370 5.160 5.260 241,201 -0.04(-0.75%)
Sep 10, 2018 5.320 5.400 5.240 5.300 172,960 +0.03(+0.57%)
Sep 07, 2018 5.300 5.510 5.250 5.270 266,100 -0.06(-1.13%)
Sep 06, 2018 5.390 5.522 5.250 5.330 338,458 -0.15(-2.74%)
Sep 05, 2018 5.670 5.750 5.390 5.480 271,820 -0.18(-3.18%)
Sep 04, 2018 5.540 5.760 5.450 5.660 462,531 +0.12(+2.17%)
Aug 31, 2018 5.540 5.540 5.540 0 -0.03(-0.54%)
Aug 30, 2018 5.550 5.730 5.490 5.570 329,507 +0.04(+0.72%)
Aug 29, 2018 5.250 5.650 5.250 5.530 599,095 +0.29(+5.53%)
Aug 28, 2018 5.270 5.350 5.160 5.240 279,658 +0.00(+0.00%)
Aug 27, 2018 5.260 5.440 5.180 5.240 290,378 -0.02(-0.38%)
Aug 24, 2018 5.260 5.380 5.240 5.260 163,000 +0.01(+0.19%)
Aug 23, 2018 5.370 5.490 5.180 5.250 226,890 -0.14(-2.60%)
Aug 22, 2018 5.210 5.450 5.190 5.390 214,099 +0.15(+2.86%)
Aug 21, 2018 5.030 5.327 5.030 5.240 237,658 +0.17(+3.35%)
Aug 20, 2018 5.100 5.200 4.980 5.070 416,704 -0.02(-0.39%)
Aug 17, 2018 5.380 5.380 5.030 5.090 447,100 -0.27(-5.04%)
Aug 16, 2018 5.240 5.370 5.110 5.360 216,064 +0.18(+3.47%)
Aug 15, 2018 5.560 5.560 5.130 5.180 428,406 -0.38(-6.83%)
Aug 14, 2018 5.480 5.660 5.450 5.560 276,808 +0.12(+2.21%)
Aug 13, 2018 5.700 5.850 5.310 5.440 654,148 -0.24(-4.23%)
Aug 10, 2018 5.370 5.830 5.240 5.680 778,300 +0.26(+4.80%)
Aug 09, 2018 5.050 5.500 4.430 5.420 2,628,085 +0.12(+2.26%)
Aug 08, 2018 5.530 5.560 5.150 5.300 788,151 -0.18(-3.28%)
Aug 07, 2018 5.440 5.515 5.260 5.480 327,330 +0.07(+1.29%)
Aug 06, 2018 5.300 5.560 5.250 5.410 443,699 +0.13(+2.46%)
Aug 03, 2018 5.480 5.490 5.250 5.280 350,400 -0.17(-3.12%)
Aug 02, 2018 5.490 5.520 5.319 5.450 356,099 -0.05(-0.91%)
Aug 01, 2018 5.500 5.600 5.425 5.500 298,104 +0.01(+0.18%)
Jul 31, 2018 5.250 5.780 5.250 5.490 1,023,940 +0.17(+3.20%)
Jul 30, 2018 5.300 5.499 5.190 5.320 684,405 +0.04(+0.76%)
Jul 27, 2018 5.720 5.790 5.250 5.280 877,300 -0.50(-8.65%)
Jul 26, 2018 5.970 5.760 5.780 312,777 -0.14(-2.36%)
Jul 25, 2018 6.100 6.290 5.880 5.920 614,464 -0.22(-3.58%)
Jul 24, 2018 6.440 6.550 6.060 6.140 754,488 -0.28(-4.36%)
Jul 23, 2018 5.790 6.440 5.751 6.420 1,067,938 +0.59(+10.12%)
Jul 20, 2018 5.680 5.910 5.650 5.830 437,504 +0.14(+2.46%)
Jul 19, 2018 5.710 5.280 5.690 216,786 +0.28(+5.18%)
Jul 18, 2018 5.550 5.550 5.370 5.410 208,088 -0.14(-2.52%)
Jul 17, 2018 5.730 5.820 5.530 5.550 380,247 -0.20(-3.48%)
Jul 16, 2018 5.620 5.920 5.580 5.750 660,262 +0.15(+2.68%)
Jul 13, 2018 5.380 5.620 5.320 5.600 408,782 +0.21(+3.90%)
Jul 12, 2018 5.300 5.390 5.220 5.390 141,563 +0.13(+2.47%)
Jul 11, 2018 5.280 5.390 5.260 5.260 161,400 -0.06(-1.13%)
Jul 10, 2018 5.390 5.430 5.285 5.320 433,163 -0.07(-1.30%)
Jul 09, 2018 5.470 5.470 5.340 5.390 309,603 -0.07(-1.28%)
Jul 06, 2018 5.390 5.600 5.290 5.460 305,876 +0.05(+0.92%)
Jul 05, 2018 5.340 5.420 5.200 5.410 254,312 +0.12(+2.27%)
Jul 03, 2018 5.290 5.290 5.290 0 +0.03(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.