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 (%)
Jul 31, 2018 5.250 5.780 5.250 5.490 1,023,940 +0.17(+3.20%)
Jul 30, 2018 5.300 5.499 5.190 5.320 684,405 +0.04(+0.76%)
Jul 27, 2018 5.720 5.790 5.250 5.280 877,300 -0.50(-8.65%)
Jul 26, 2018 5.970 5.760 5.780 312,777 -0.14(-2.36%)
Jul 25, 2018 6.100 6.290 5.880 5.920 614,464 -0.22(-3.58%)
Jul 24, 2018 6.440 6.550 6.060 6.140 754,488 -0.28(-4.36%)
Jul 23, 2018 5.790 6.440 5.751 6.420 1,067,938 +0.59(+10.12%)
Jul 20, 2018 5.680 5.910 5.650 5.830 437,504 +0.14(+2.46%)
Jul 19, 2018 5.710 5.280 5.690 216,786 +0.28(+5.18%)
Jul 18, 2018 5.550 5.550 5.370 5.410 208,088 -0.14(-2.52%)
Jul 17, 2018 5.730 5.820 5.530 5.550 380,247 -0.20(-3.48%)
Jul 16, 2018 5.620 5.920 5.580 5.750 660,262 +0.15(+2.68%)
Jul 13, 2018 5.380 5.620 5.320 5.600 408,782 +0.21(+3.90%)
Jul 12, 2018 5.300 5.390 5.220 5.390 141,563 +0.13(+2.47%)
Jul 11, 2018 5.280 5.390 5.260 5.260 161,400 -0.06(-1.13%)
Jul 10, 2018 5.390 5.430 5.285 5.320 433,163 -0.07(-1.30%)
Jul 09, 2018 5.470 5.470 5.340 5.390 309,603 -0.07(-1.28%)
Jul 06, 2018 5.390 5.600 5.290 5.460 305,876 +0.05(+0.92%)
Jul 05, 2018 5.340 5.420 5.200 5.410 254,312 +0.12(+2.27%)
Jul 03, 2018 5.290 5.290 5.290 0 +0.03(+0.57%)
Jul 02, 2018 5.010 5.280 5.010 5.260 240,151 +0.19(+3.75%)
Jun 29, 2018 5.070 5.267 5.000 5.070 454,797 +0.04(+0.80%)
Jun 28, 2018 5.080 5.180 4.890 5.030 571,676 -0.02(-0.40%)
Jun 27, 2018 5.230 5.230 5.049 5.050 486,596 -0.16(-3.07%)
Jun 26, 2018 5.190 5.310 5.130 5.210 261,626 +0.01(+0.19%)
Jun 25, 2018 5.200 5.356 5.120 5.200 351,569 +0.01(+0.19%)
Jun 22, 2018 5.230 5.330 5.100 5.190 2,077,903 -0.02(-0.38%)
Jun 21, 2018 5.370 5.440 5.135 5.210 664,193 -0.18(-3.34%)
Jun 20, 2018 5.160 5.516 5.160 5.390 1,167,942 +0.33(+6.52%)
Jun 19, 2018 5.240 5.310 5.050 5.060 722,958 -0.23(-4.35%)
Jun 18, 2018 5.180 5.350 5.050 5.290 471,931 +0.12(+2.32%)
Jun 15, 2018 5.320 5.110 5.170 768,850 -0.15(-2.82%)
Jun 14, 2018 5.690 5.700 5.220 5.320 1,000,643 -0.33(-5.84%)
Jun 13, 2018 5.700 5.770 5.595 5.650 423,531 -0.02(-0.35%)
Jun 12, 2018 5.800 5.840 5.630 5.670 422,082 -0.16(-2.74%)
Jun 11, 2018 5.880 6.010 5.800 5.830 357,805 -0.03(-0.51%)
Jun 08, 2018 5.690 5.880 5.580 5.860 760,983 +0.14(+2.45%)
Jun 07, 2018 5.900 5.930 5.640 5.720 636,241 -0.15(-2.56%)
Jun 06, 2018 5.570 5.890 5.520 5.870 466,009 +0.33(+5.96%)
Jun 05, 2018 5.560 5.678 5.510 5.540 376,668 -0.05(-0.89%)
Jun 04, 2018 5.920 5.970 5.520 5.590 510,275 -0.27(-4.61%)
Jun 01, 2018 5.650 5.910 5.579 5.860 507,430 +0.24(+4.27%)
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%)
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.