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 (%)
May 31, 2018 5.660 5.809 5.570 5.620 439,669 +0.00(+0.00%)
May 30, 2018 5.850 5.950 5.540 5.620 643,970 -0.22(-3.77%)
May 29, 2018 6.180 6.300 5.790 5.840 614,204 -0.40(-6.41%)
May 25, 2018 6.240 6.240 6.240 0 +0.13(+2.13%)
May 24, 2018 6.080 6.160 5.950 6.110 959,736 +0.07(+1.16%)
May 23, 2018 5.950 6.150 5.860 6.040 358,064 +0.08(+1.34%)
May 22, 2018 5.870 6.220 5.860 5.960 518,252 +0.05(+0.85%)
May 21, 2018 5.950 6.050 5.850 5.910 326,856 -0.01(-0.17%)
May 18, 2018 5.950 6.010 5.850 5.920 313,571 -0.01(-0.17%)
May 17, 2018 6.100 6.110 5.880 5.930 530,591 -0.10(-1.66%)
May 16, 2018 5.820 6.080 5.730 6.030 623,221 +0.28(+4.87%)
May 15, 2018 5.630 5.800 5.500 5.750 558,381 +0.01(+0.17%)
May 14, 2018 5.840 5.919 5.720 5.740 389,630 -0.11(-1.88%)
May 11, 2018 5.620 6.080 5.620 5.850 759,123 +0.29(+5.22%)
May 10, 2018 5.690 5.740 5.270 5.560 1,063,784 -0.13(-2.28%)
May 09, 2018 5.810 5.889 5.610 5.690 653,379 -0.12(-2.07%)
May 08, 2018 5.930 5.980 5.740 5.810 653,189 -0.12(-2.02%)
May 07, 2018 5.980 6.050 5.910 5.930 520,122 -0.08(-1.33%)
May 04, 2018 6.250 6.390 6.000 6.010 573,443 -0.13(-2.12%)
May 03, 2018 6.260 6.330 6.110 6.140 351,139 -0.19(-3.00%)
May 02, 2018 6.180 6.619 6.180 6.330 333,839 +0.10(+1.61%)
May 01, 2018 6.360 6.390 6.060 6.230 483,890 -0.14(-2.20%)
Apr 30, 2018 6.310 6.939 6.310 6.370 1,717,590 +0.06(+0.95%)
Apr 27, 2018 6.330 6.360 6.250 6.310 197,946 +0.00(+0.00%)
Apr 26, 2018 6.420 6.490 6.250 6.310 242,646 -0.12(-1.87%)
Apr 25, 2018 6.490 6.510 6.260 6.430 230,801 -0.01(-0.16%)
Apr 24, 2018 6.360 6.460 6.277 6.440 475,527 +0.08(+1.26%)
Apr 23, 2018 6.580 6.580 6.240 6.360 352,047 -0.20(-3.05%)
Apr 20, 2018 6.500 6.670 6.402 6.560 275,638 +0.02(+0.31%)
Apr 19, 2018 6.720 6.760 6.520 6.540 263,546 -0.17(-2.53%)
Apr 18, 2018 6.690 6.870 6.570 6.710 464,449 +0.01(+0.15%)
Apr 17, 2018 6.500 6.800 6.420 6.700 624,576 +0.27(+4.20%)
Apr 16, 2018 6.490 6.510 6.330 6.430 247,881 +0.00(+0.00%)
Apr 13, 2018 6.890 6.930 6.390 6.430 411,503 -0.42(-6.13%)
Apr 12, 2018 6.890 6.910 6.700 6.850 379,349 -0.03(-0.44%)
Apr 11, 2018 6.500 6.910 6.500 6.880 509,098 +0.32(+4.88%)
Apr 10, 2018 6.320 6.665 6.250 6.560 436,947 +0.33(+5.30%)
Apr 09, 2018 6.380 6.390 6.100 6.230 420,203 -0.10(-1.58%)
Apr 06, 2018 6.330 341,765 -0.23(-3.51%)
Apr 05, 2018 6.660 6.800 6.460 6.560 786,860 -0.06(-0.91%)
Apr 04, 2018 6.410 6.640 6.250 6.620 567,522 +0.07(+1.07%)
Apr 03, 2018 6.470 6.680 6.430 6.550 429,101 +0.07(+1.08%)
Apr 02, 2018 6.830 6.870 6.410 6.480 464,446 -0.34(-4.99%)
Mar 29, 2018 6.820 6.820 6.820 0 +0.02(+0.29%)
Mar 28, 2018 6.830 6.930 6.581 6.800 796,622 -0.06(-0.87%)
Mar 27, 2018 7.320 7.415 6.760 6.860 744,672 -0.45(-6.16%)
Mar 26, 2018 7.320 7.470 7.070 7.310 508,509 +0.10(+1.39%)
Mar 23, 2018 7.560 7.600 7.170 7.210 672,388 -0.37(-4.88%)
Mar 22, 2018 7.550 7.880 7.420 7.580 939,765 +0.00(+0.00%)
Mar 21, 2018 7.540 7.750 7.410 7.580 600,519 +0.12(+1.61%)
Mar 20, 2018 7.180 7.560 7.120 7.460 832,991 +0.24(+3.32%)
Mar 19, 2018 7.120 7.350 7.030 7.220 1,052,061 +0.41(+6.02%)
Mar 16, 2018 6.750 6.920 6.340 6.810 1,484,355 -0.07(-1.02%)
Mar 15, 2018 7.310 7.360 6.850 6.880 991,311 -0.39(-5.36%)
Mar 14, 2018 7.550 7.570 7.180 7.270 840,075 -0.28(-3.71%)
Mar 13, 2018 7.630 7.839 7.530 7.550 1,869,608 -0.12(-1.56%)
Mar 12, 2018 7.500 7.730 7.190 7.670 1,106,883 +0.40(+5.50%)
Mar 09, 2018 7.670 7.820 6.630 7.270 2,176,743 -0.13(-1.76%)
Mar 08, 2018 7.900 8.050 7.190 7.400 1,542,314 -0.40(-5.13%)
Mar 07, 2018 7.890 7.950 7.710 7.800 937,248 -0.11(-1.39%)
Mar 06, 2018 8.200 8.250 7.780 7.910 961,501 -0.24(-2.94%)
Mar 05, 2018 8.350 8.455 8.070 8.150 625,505 -0.20(-2.40%)
Mar 02, 2018 8.400 8.500 8.250 8.350 579,929 -0.14(-1.65%)
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.