Skip to main content
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 (%)
Oct 30, 2020 2.410 2.530 2.400 2.510 655,600 +0.07(+2.87%)
Oct 29, 2020 2.390 2.500 2.390 2.440 350,889 +0.03(+1.24%)
Oct 28, 2020 2.310 2.480 2.280 2.410 406,495 +0.05(+2.12%)
Oct 27, 2020 2.380 2.410 2.300 2.360 396,427 -0.02(-0.84%)
Oct 26, 2020 2.240 2.390 2.200 2.380 343,912 +0.13(+5.78%)
Oct 23, 2020 2.270 2.290 2.190 2.250 224,900 -0.01(-0.44%)
Oct 22, 2020 2.190 2.300 2.160 2.260 117,785 +0.11(+5.12%)
Oct 21, 2020 2.310 2.340 2.150 2.150 257,213 -0.18(-7.73%)
Oct 20, 2020 2.510 2.575 2.270 2.330 361,981 -0.17(-6.80%)
Oct 19, 2020 2.380 2.525 2.340 2.500 558,991 +0.12(+5.04%)
Oct 16, 2020 2.330 2.420 2.299 2.380 162,900 +0.03(+1.28%)
Oct 15, 2020 2.390 2.390 2.240 2.350 348,368 -0.03(-1.47%)
Oct 14, 2020 2.370 2.480 2.340 2.385 284,165 +0.02(+1.06%)
Oct 13, 2020 2.260 2.370 2.210 2.360 211,251 +0.07(+3.06%)
Oct 12, 2020 2.210 2.310 2.190 2.290 298,794 +0.10(+4.57%)
Oct 09, 2020 2.130 2.230 2.110 2.190 462,000 +0.03(+1.39%)
Oct 08, 2020 2.110 2.170 2.100 2.160 168,506 +0.07(+3.35%)
Oct 07, 2020 2.050 2.100 2.000 2.090 279,588 +0.07(+3.47%)
Oct 06, 2020 2.080 2.140 2.020 2.020 381,609 -0.06(-2.88%)
Oct 05, 2020 2.030 2.120 1.980 2.080 378,010 +0.12(+6.12%)
Oct 02, 2020 2.000 2.100 1.950 1.960 442,800 -0.11(-5.31%)
Oct 01, 2020 2.090 2.100 1.993 2.070 343,245 +0.00(+0.00%)
Sep 30, 2020 2.030 2.150 2.000 2.070 384,008 +0.01(+0.49%)
Sep 29, 2020 2.150 2.150 2.010 2.060 529,318 -0.08(-3.74%)
Sep 28, 2020 2.000 2.170 1.960 2.140 358,400 +0.18(+9.18%)
Sep 25, 2020 2.020 2.120 1.960 1.960 783,300 -0.07(-3.45%)
Sep 24, 2020 2.100 2.120 1.970 2.030 346,668 -0.07(-3.33%)
Sep 23, 2020 2.260 2.270 2.080 2.100 420,227 -0.14(-6.25%)
Sep 22, 2020 2.370 2.370 2.210 2.240 605,613 -0.09(-3.86%)
Sep 21, 2020 2.840 2.860 2.240 2.330 1,901,540 -0.62(-21.02%)
Sep 18, 2020 3.030 3.120 2.920 2.950 581,700 -0.04(-1.34%)
Sep 17, 2020 2.860 3.060 2.860 2.990 305,850 +0.11(+3.82%)
Sep 16, 2020 2.980 3.120 2.880 2.880 363,037 -0.06(-2.04%)
Sep 15, 2020 2.970 3.090 2.915 2.940 373,246 +0.02(+0.68%)
Sep 14, 2020 2.800 2.980 2.800 2.920 270,297 +0.15(+5.42%)
Sep 11, 2020 2.810 2.970 2.740 2.770 409,900 -0.01(-0.36%)
Sep 10, 2020 2.790 2.930 2.710 2.780 347,752 -0.04(-1.42%)
Sep 09, 2020 2.690 2.870 2.690 2.820 259,608 +0.18(+6.82%)
Sep 08, 2020 2.600 2.670 2.530 2.640 418,486 -0.06(-2.22%)
Sep 04, 2020 2.740 2.770 2.560 2.700 299,300 +0.00(+0.00%)
Sep 03, 2020 2.820 2.890 2.700 2.700 314,288 -0.12(-4.26%)
Sep 02, 2020 2.780 2.870 2.720 2.820 223,897 +0.03(+1.08%)
Sep 01, 2020 2.850 2.920 2.730 2.790 241,798 -0.07(-2.45%)
Aug 31, 2020 2.830 2.900 2.730 2.860 281,791 +0.00(+0.00%)
Aug 28, 2020 2.880 2.880 2.770 2.860 125,300 -0.02(-0.69%)
Aug 27, 2020 2.960 2.960 2.810 2.880 218,989 -0.05(-1.71%)
Aug 26, 2020 2.950 2.975 2.860 2.930 347,494 -0.01(-0.34%)
Aug 25, 2020 2.940 3.040 2.870 2.940 205,990 +0.00(+0.00%)
Aug 24, 2020 3.200 3.200 2.850 2.940 408,554 -0.23(-7.26%)
Aug 21, 2020 3.170 3.170 3.060 3.170 234,700 +0.01(+0.32%)
Aug 20, 2020 3.060 3.180 3.050 3.160 134,321 +0.07(+2.27%)
Aug 19, 2020 3.140 3.200 3.040 3.090 359,069 -0.02(-0.64%)
Aug 18, 2020 3.100 3.180 3.070 3.110 233,824 +0.01(+0.32%)
Aug 17, 2020 3.060 3.110 3.000 3.100 403,885 +0.05(+1.64%)
Aug 14, 2020 3.100 3.105 3.010 3.050 466,000 -0.06(-1.93%)
Aug 13, 2020 3.290 3.300 3.060 3.110 540,164 -0.13(-4.01%)
Aug 12, 2020 3.240 3.450 3.130 3.240 1,478,483 +0.08(+2.53%)
Aug 11, 2020 2.830 3.310 2.800 3.160 5,204,011 +0.37(+13.26%)
Aug 10, 2020 2.880 2.910 2.650 2.790 471,735 +0.09(+3.33%)
Aug 07, 2020 2.770 2.770 2.670 2.700 130,300 -0.06(-2.17%)
Aug 06, 2020 2.840 2.840 2.720 2.760 119,680 -0.09(-3.16%)
Aug 05, 2020 2.820 2.870 2.690 2.850 198,361 +0.09(+3.26%)
Aug 04, 2020 2.690 2.830 2.660 2.760 527,232 +0.05(+1.85%)
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.