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 29, 2020 3.180 3.639 3.150 3.600 615,800 +0.38(+11.80%)
May 28, 2020 3.460 3.530 3.190 3.220 512,081 -0.18(-5.29%)
May 27, 2020 3.340 3.420 3.120 3.400 448,198 +0.10(+3.03%)
May 26, 2020 3.190 3.330 3.065 3.300 474,776 +0.23(+7.49%)
May 22, 2020 3.150 3.150 3.020 3.070 180,000 -0.05(-1.60%)
May 21, 2020 3.080 3.180 2.990 3.120 256,150 +0.07(+2.30%)
May 20, 2020 2.890 3.090 2.830 3.050 353,161 +0.24(+8.54%)
May 19, 2020 2.960 3.010 2.790 2.810 230,197 -0.17(-5.70%)
May 18, 2020 2.860 3.030 2.790 2.980 498,535 +0.26(+9.56%)
May 15, 2020 2.790 2.820 2.710 2.720 202,500 -0.07(-2.51%)
May 14, 2020 2.760 2.940 2.670 2.790 326,353 -0.08(-2.79%)
May 13, 2020 2.940 3.095 2.680 2.870 540,035 -0.11(-3.69%)
May 12, 2020 3.250 3.250 2.980 2.980 626,449 -0.20(-6.29%)
May 11, 2020 2.880 3.240 2.770 3.180 745,899 +0.27(+9.28%)
May 08, 2020 2.650 2.920 2.570 2.910 537,300 +0.32(+12.36%)
May 07, 2020 2.640 2.710 2.560 2.590 261,258 +0.02(+0.78%)
May 06, 2020 2.600 2.660 2.480 2.570 97,499 -0.01(-0.39%)
May 05, 2020 2.700 2.700 2.550 2.580 150,905 -0.07(-2.64%)
May 04, 2020 2.310 2.730 2.300 2.650 223,618 +0.31(+13.25%)
May 01, 2020 2.580 2.613 2.325 2.340 363,400 -0.31(-11.70%)
Apr 30, 2020 2.790 2.820 2.610 2.650 250,419 -0.19(-6.69%)
Apr 29, 2020 2.850 2.850 2.740 2.840 254,960 +0.10(+3.65%)
Apr 28, 2020 2.920 2.920 2.650 2.740 261,164 -0.10(-3.52%)
Apr 27, 2020 2.920 3.010 2.810 2.840 239,592 +0.00(+0.00%)
Apr 24, 2020 2.620 2.980 2.620 2.840 379,100 +0.22(+8.40%)
Apr 23, 2020 2.570 2.700 2.530 2.620 298,206 +0.08(+3.15%)
Apr 22, 2020 2.680 2.690 2.450 2.540 246,268 -0.08(-3.05%)
Apr 21, 2020 2.610 2.660 2.510 2.620 153,793 -0.05(-1.87%)
Apr 20, 2020 2.680 2.970 2.620 2.670 283,051 -0.02(-0.74%)
Apr 17, 2020 2.850 2.850 2.610 2.690 229,600 -0.08(-2.89%)
Apr 16, 2020 2.610 2.790 2.530 2.770 340,284 +0.19(+7.36%)
Apr 15, 2020 2.640 2.650 2.550 2.580 207,820 -0.12(-4.44%)
Apr 14, 2020 2.750 2.750 2.610 2.700 291,926 +0.05(+1.89%)
Apr 13, 2020 2.510 2.690 2.430 2.650 306,489 +0.12(+4.74%)
Apr 09, 2020 2.410 2.600 2.350 2.530 469,700 +0.14(+5.86%)
Apr 08, 2020 2.560 2.610 2.310 2.390 442,270 -0.19(-7.36%)
Apr 07, 2020 2.500 2.730 2.430 2.580 610,015 +0.14(+5.74%)
Apr 06, 2020 2.200 2.460 2.150 2.440 557,154 +0.35(+16.75%)
Apr 03, 2020 2.120 2.200 2.020 2.090 329,700 -0.03(-1.42%)
Apr 02, 2020 2.110 2.180 1.940 2.120 774,466 +0.06(+2.91%)
Apr 01, 2020 2.180 2.310 2.050 2.060 629,651 -0.22(-9.65%)
Mar 31, 2020 2.090 2.300 2.071 2.280 416,869 +0.21(+10.14%)
Mar 30, 2020 2.010 2.230 1.970 2.070 454,077 +0.07(+3.50%)
Mar 27, 2020 2.150 2.280 2.000 2.000 312,200 -0.25(-11.11%)
Mar 26, 2020 2.280 2.420 2.170 2.250 667,561 -0.01(-0.44%)
Mar 25, 2020 2.300 2.490 2.150 2.260 466,488 +0.00(+0.00%)
Mar 24, 2020 2.230 2.300 2.130 2.260 583,450 +0.17(+8.13%)
Mar 23, 2020 2.040 2.140 1.930 2.090 1,046,698 +0.11(+5.56%)
Mar 20, 2020 1.950 2.010 1.800 1.980 920,700 +0.05(+2.59%)
Mar 19, 2020 1.760 2.030 1.660 1.930 544,910 +0.17(+9.66%)
Mar 18, 2020 1.910 2.040 1.660 1.760 615,530 -0.26(-12.87%)
Mar 17, 2020 2.000 2.070 1.770 2.020 1,001,463 +0.06(+3.06%)
Mar 16, 2020 1.750 2.100 1.700 1.960 983,639 -0.20(-9.26%)
Mar 13, 2020 1.890 2.200 1.700 2.160 1,306,100 +0.55(+34.16%)
Mar 12, 2020 2.070 2.110 1.600 1.610 867,108 -0.62(-27.80%)
Mar 11, 2020 2.490 2.520 2.150 2.230 485,282 -0.34(-13.23%)
Mar 10, 2020 2.710 2.750 2.380 2.570 523,063 -0.01(-0.39%)
Mar 09, 2020 2.700 2.790 2.560 2.580 698,093 -0.32(-11.03%)
Mar 06, 2020 3.060 3.140 2.825 2.900 702,300 -0.23(-7.35%)
Mar 05, 2020 3.240 3.360 3.080 3.130 374,500 -0.22(-6.57%)
Mar 04, 2020 3.220 3.380 3.151 3.350 282,442 +0.20(+6.35%)
Mar 03, 2020 3.380 3.420 3.050 3.150 366,424 -0.20(-5.97%)
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.