Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pieris Pharmaceuticals Inc (NQ: PIRS )

10.90 -0.09 (-0.82%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 23, 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 (%)
Jul 30, 2021 3.410 3.540 3.400 3.480 498,732 +0.06(+1.75%)
Jul 29, 2021 3.490 3.510 3.400 3.420 505,270 -0.04(-1.16%)
Jul 28, 2021 3.340 3.490 3.340 3.460 648,388 +0.11(+3.28%)
Jul 27, 2021 3.350 3.395 3.210 3.350 735,525 -0.01(-0.30%)
Jul 26, 2021 3.380 3.435 3.310 3.360 1,162,977 -0.01(-0.30%)
Jul 23, 2021 3.430 3.470 3.330 3.370 2,581,006 -0.08(-2.32%)
Jul 22, 2021 3.540 3.570 3.450 3.450 1,305,348 -0.09(-2.54%)
Jul 21, 2021 3.560 3.629 3.490 3.540 1,416,214 +0.02(+0.57%)
Jul 20, 2021 3.780 3.781 3.460 3.520 4,024,231 -0.17(-4.61%)
Jul 19, 2021 3.410 3.740 3.400 3.690 2,728,100 +0.23(+6.65%)
Jul 16, 2021 3.490 3.580 3.410 3.460 1,364,410 -0.06(-1.70%)
Jul 15, 2021 3.440 3.525 3.380 3.520 1,375,061 +0.04(+1.15%)
Jul 14, 2021 3.590 3.590 3.380 3.480 1,898,724 -0.08(-2.25%)
Jul 13, 2021 3.650 3.655 3.530 3.560 1,225,588 -0.05(-1.39%)
Jul 12, 2021 3.700 3.720 3.565 3.610 849,879 -0.08(-2.17%)
Jul 09, 2021 3.530 3.745 3.460 3.690 1,883,154 +0.18(+5.13%)
Jul 08, 2021 3.460 3.615 3.418 3.510 1,684,109 -0.04(-1.13%)
Jul 07, 2021 3.680 3.700 3.470 3.550 2,107,781 -0.09(-2.47%)
Jul 06, 2021 3.710 3.710 3.548 3.640 1,404,385 -0.02(-0.55%)
Jul 02, 2021 3.850 3.860 3.580 3.660 2,186,377 -0.20(-5.18%)
Jul 01, 2021 3.890 4.010 3.730 3.860 1,618,608 +0.03(+0.78%)
Jun 30, 2021 3.780 4.070 3.630 3.830 3,699,264 +0.07(+1.86%)
Jun 29, 2021 3.850 3.850 3.660 3.760 2,286,726 -0.07(-1.83%)
Jun 28, 2021 3.940 4.040 3.740 3.830 3,758,860 -0.17(-4.25%)
Jun 25, 2021 4.900 4.910 3.915 4.000 42,672,896 -0.37(-8.47%)
Jun 24, 2021 3.740 4.570 3.700 4.370 32,730,160 +0.83(+23.45%)
Jun 23, 2021 3.400 3.560 3.390 3.540 1,844,539 +0.14(+4.12%)
Jun 22, 2021 3.480 3.520 3.360 3.400 2,270,659 -0.07(-2.02%)
Jun 21, 2021 3.580 3.600 3.380 3.470 2,231,721 -0.06(-1.70%)
Jun 18, 2021 3.770 3.800 3.260 3.530 3,603,851 -0.27(-7.11%)
Jun 17, 2021 3.530 3.970 3.530 3.800 8,087,596 +0.33(+9.51%)
Jun 16, 2021 3.460 3.560 3.360 3.470 2,683,245 -0.02(-0.57%)
Jun 15, 2021 3.550 3.583 3.340 3.490 2,681,484 -0.03(-0.85%)
Jun 14, 2021 3.450 3.650 3.430 3.520 1,790,897 +0.04(+1.15%)
Jun 11, 2021 3.550 3.795 3.450 3.480 2,946,559 -0.10(-2.79%)
Jun 10, 2021 3.590 3.620 3.420 3.580 2,567,269 -0.01(-0.28%)
Jun 09, 2021 3.190 3.730 3.180 3.590 5,521,240 +0.35(+10.80%)
Jun 08, 2021 3.310 3.400 3.150 3.240 2,770,170 -0.09(-2.70%)
Jun 07, 2021 3.310 3.420 3.260 3.330 2,196,802 +0.07(+2.15%)
Jun 04, 2021 3.300 3.470 3.240 3.260 2,845,390 -0.04(-1.21%)
Jun 03, 2021 3.140 3.450 3.089 3.300 4,682,173 +0.12(+3.77%)
Jun 02, 2021 3.250 3.280 3.090 3.180 4,681,685 -0.18(-5.36%)
Jun 01, 2021 3.480 3.520 3.250 3.360 5,233,262 -0.08(-2.33%)
May 28, 2021 3.660 3.830 3.330 3.440 8,064,019 -0.37(-9.71%)
May 27, 2021 3.390 4.150 3.230 3.810 34,288,832 +0.42(+12.39%)
May 26, 2021 5.010 5.090 3.340 3.390 114,958,408 -0.37(-9.84%)
May 25, 2021 2.250 3.790 2.170 3.760 361,420,800 +1.91(+103.24%)
May 24, 2021 1.930 1.960 1.840 1.850 397,521 -0.06(-3.14%)
May 21, 2021 1.900 1.980 1.840 1.910 466,303 +0.05(+2.69%)
May 20, 2021 1.850 1.909 1.810 1.860 333,089 +0.02(+1.09%)
May 19, 2021 1.900 1.910 1.810 1.840 289,714 -0.08(-4.17%)
May 18, 2021 1.880 1.965 1.880 1.920 278,637 +0.00(+0.00%)
May 17, 2021 1.910 2.040 1.880 1.920 540,049 +0.04(+2.13%)
May 14, 2021 1.870 1.910 1.810 1.880 365,782 +0.01(+0.53%)
May 13, 2021 1.800 1.880 1.750 1.870 320,035 +0.08(+4.47%)
May 12, 2021 1.760 1.880 1.750 1.790 476,750 +0.03(+1.70%)
May 11, 2021 1.760 1.850 1.750 1.760 558,308 -0.05(-2.76%)
May 10, 2021 1.900 1.930 1.800 1.810 535,258 -0.12(-6.22%)
May 07, 2021 2.030 2.030 1.850 1.930 656,413 -0.06(-3.02%)
May 06, 2021 1.900 2.045 1.860 1.990 1,027,404 +0.13(+6.99%)
May 05, 2021 2.070 2.080 1.700 1.860 2,016,717 -0.21(-10.14%)
May 04, 2021 2.100 2.130 2.060 2.070 489,874 -0.06(-2.82%)
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.