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 (%)
Aug 31, 2017 5.570 5.580 5.412 5.510 435,971 +0.01(+0.18%)
Aug 30, 2017 5.330 5.540 5.250 5.500 410,379 +0.19(+3.58%)
Aug 29, 2017 5.190 5.320 5.120 5.310 356,741 +0.08(+1.53%)
Aug 28, 2017 5.100 5.230 5.020 5.230 366,688 +0.18(+3.56%)
Aug 25, 2017 5.260 5.280 5.000 5.050 290,199 -0.16(-3.07%)
Aug 24, 2017 5.140 5.220 5.070 5.210 338,964 +0.10(+1.96%)
Aug 23, 2017 5.000 5.180 5.000 5.110 325,582 +0.11(+2.20%)
Aug 22, 2017 5.100 5.100 4.950 5.000 442,478 -0.05(-0.99%)
Aug 21, 2017 4.920 5.195 4.820 5.050 800,818 +0.18(+3.70%)
Aug 18, 2017 4.750 4.890 4.660 4.870 486,941 +0.24(+5.18%)
Aug 17, 2017 4.700 4.900 4.610 4.630 388,394 -0.11(-2.32%)
Aug 16, 2017 4.700 4.900 4.610 4.740 340,448 +0.02(+0.42%)
Aug 15, 2017 4.780 4.800 4.620 4.720 223,931 -0.08(-1.67%)
Aug 14, 2017 4.610 4.877 4.600 4.800 442,084 +0.22(+4.80%)
Aug 11, 2017 4.600 4.750 4.415 4.580 642,686 -0.05(-1.08%)
Aug 10, 2017 4.970 5.120 4.473 4.630 1,092,023 -0.37(-7.40%)
Aug 09, 2017 5.130 5.165 4.950 5.000 445,718 -0.18(-3.47%)
Aug 08, 2017 5.320 5.290 5.130 5.180 401,138 -0.11(-2.08%)
Aug 07, 2017 5.240 5.400 5.180 5.290 307,892 +0.04(+0.76%)
Aug 04, 2017 5.080 5.350 5.022 5.250 293,138 +0.16(+3.14%)
Aug 03, 2017 5.000 5.175 4.920 5.090 215,549 +0.06(+1.19%)
Aug 02, 2017 5.170 5.288 5.000 5.030 362,085 -0.15(-2.90%)
Aug 01, 2017 5.210 5.295 4.800 5.180 690,864 -0.02(-0.38%)
Jul 31, 2017 5.350 5.580 5.170 5.200 429,641 -0.12(-2.26%)
Jul 28, 2017 5.220 5.410 5.160 5.320 258,048 +0.05(+0.95%)
Jul 27, 2017 5.580 5.580 5.150 5.270 1,030,182 -0.27(-4.87%)
Jul 26, 2017 5.600 5.720 5.530 5.540 352,807 -0.10(-1.77%)
Jul 25, 2017 5.810 6.050 5.580 5.640 610,826 -0.19(-3.26%)
Jul 24, 2017 5.680 5.840 5.650 5.830 322,639 +0.13(+2.28%)
Jul 21, 2017 5.680 5.890 5.610 5.700 394,236 +0.05(+0.88%)
Jul 20, 2017 5.820 5.820 5.428 5.650 506,483 -0.18(-3.09%)
Jul 19, 2017 5.740 5.935 5.740 5.830 358,932 +0.08(+1.39%)
Jul 18, 2017 5.700 5.780 5.520 5.750 355,386 +0.01(+0.17%)
Jul 17, 2017 5.890 5.896 5.752 5.740 342,389 -0.09(-1.54%)
Jul 14, 2017 5.560 5.830 5.400 5.830 630,755 +0.31(+5.62%)
Jul 13, 2017 5.960 5.974 5.280 5.520 1,542,684 -0.42(-7.07%)
Jul 12, 2017 6.180 6.200 5.900 5.940 901,676 -0.09(-1.49%)
Jul 11, 2017 6.050 6.150 5.930 6.030 917,686 +0.10(+1.69%)
Jul 10, 2017 5.870 6.050 5.830 5.930 836,024 +0.13(+2.24%)
Jul 07, 2017 5.750 5.880 5.700 5.800 820,859 +0.16(+2.84%)
Jul 06, 2017 5.460 5.840 5.450 5.640 1,024,156 +0.20(+3.68%)
Jul 05, 2017 5.490 5.680 5.360 5.440 1,963,711 +0.31(+6.04%)
Jul 03, 2017 5.100 5.140 4.820 5.130 467,008 +0.07(+1.38%)
Jun 30, 2017 5.060 5.460 5.020 5.060 1,843,839 +0.12(+2.43%)
Jun 29, 2017 4.770 5.043 4.698 4.940 796,091 +0.21(+4.44%)
Jun 28, 2017 4.800 4.800 4.600 4.730 191,383 -0.02(-0.42%)
Jun 27, 2017 4.850 4.890 4.680 4.750 301,524 -0.06(-1.25%)
Jun 26, 2017 4.820 5.020 4.690 4.810 666,105 -0.04(-0.82%)
Jun 23, 2017 4.860 4.440 4.850 4,069,330 +0.22(+4.75%)
Jun 22, 2017 4.560 4.750 4.560 4.630 462,904 +0.09(+1.98%)
Jun 21, 2017 4.490 4.690 4.480 4.540 371,259 +0.05(+1.11%)
Jun 20, 2017 4.500 4.650 4.350 4.490 276,301 -0.01(-0.22%)
Jun 19, 2017 4.270 4.600 4.270 4.500 396,780 +0.22(+5.14%)
Jun 16, 2017 4.210 4.350 4.210 4.280 207,986 +0.05(+1.18%)
Jun 15, 2017 4.150 4.260 4.110 4.230 319,580 +0.04(+0.95%)
Jun 14, 2017 4.360 4.420 4.150 4.190 314,937 -0.13(-3.01%)
Jun 13, 2017 4.260 4.455 4.250 4.320 297,289 +0.06(+1.41%)
Jun 12, 2017 4.350 4.415 4.180 4.260 336,848 -0.12(-2.74%)
Jun 09, 2017 4.250 4.580 4.160 4.380 454,763 +0.10(+2.34%)
Jun 08, 2017 4.430 4.430 4.110 4.280 813,946 -0.11(-2.51%)
Jun 07, 2017 4.430 4.520 4.210 4.390 491,300 -0.07(-1.57%)
Jun 06, 2017 4.720 4.832 4.420 4.460 824,847 -0.25(-5.31%)
Jun 05, 2017 4.920 5.050 4.660 4.710 643,399 -0.18(-3.68%)
Jun 02, 2017 4.840 4.927 4.680 4.890 491,109 +0.07(+1.45%)
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.