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 31, 2018 4.110 4.260 4.090 4.120 649,863 +0.12(+3.00%)
Oct 30, 2018 4.140 4.370 3.980 4.000 652,852 -0.16(-3.85%)
Oct 29, 2018 4.360 4.400 4.070 4.160 215,033 -0.12(-2.80%)
Oct 26, 2018 4.290 4.570 4.200 4.280 249,700 -0.08(-1.83%)
Oct 25, 2018 4.510 4.710 4.210 4.360 476,221 -0.10(-2.24%)
Oct 24, 2018 4.790 4.840 4.460 4.460 425,722 -0.32(-6.69%)
Oct 23, 2018 4.760 4.840 4.610 4.780 240,398 -0.05(-1.04%)
Oct 22, 2018 5.240 5.310 4.780 4.830 424,769 -0.37(-7.12%)
Oct 19, 2018 5.290 5.430 5.110 5.200 248,600 -0.10(-1.89%)
Oct 18, 2018 5.480 5.490 5.095 5.300 228,059 -0.12(-2.21%)
Oct 17, 2018 5.200 5.460 5.150 5.420 703,528 +0.19(+3.63%)
Oct 16, 2018 5.070 5.260 5.070 5.230 231,376 +0.15(+2.95%)
Oct 15, 2018 5.050 5.130 4.810 5.080 225,982 +0.03(+0.59%)
Oct 12, 2018 4.810 5.070 4.810 5.050 368,100 +0.29(+6.09%)
Oct 11, 2018 4.750 5.000 4.670 4.760 527,695 +0.03(+0.63%)
Oct 10, 2018 4.970 5.000 4.650 4.730 740,562 -0.24(-4.83%)
Oct 09, 2018 5.010 5.150 4.970 4.970 204,499 -0.08(-1.58%)
Oct 08, 2018 5.110 5.190 5.020 5.050 391,529 -0.11(-2.13%)
Oct 05, 2018 5.100 5.190 5.040 5.160 259,600 +0.09(+1.78%)
Oct 04, 2018 5.330 5.330 4.970 5.070 441,295 -0.28(-5.23%)
Oct 03, 2018 5.240 5.370 5.130 5.350 366,711 +0.12(+2.29%)
Oct 02, 2018 5.320 5.400 5.210 5.230 215,696 -0.13(-2.43%)
Oct 01, 2018 5.660 5.690 5.340 5.360 269,484 -0.24(-4.29%)
Sep 28, 2018 5.690 5.730 5.570 5.600 197,800 -0.07(-1.23%)
Sep 27, 2018 5.680 5.800 5.590 5.670 244,917 +0.08(+1.43%)
Sep 26, 2018 5.730 5.730 5.500 5.590 316,102 -0.10(-1.76%)
Sep 25, 2018 5.350 5.850 5.330 5.690 876,276 +0.36(+6.75%)
Sep 24, 2018 5.330 5.370 5.220 5.330 327,611 -0.02(-0.37%)
Sep 21, 2018 5.270 5.390 5.240 5.350 372,200 +0.07(+1.33%)
Sep 20, 2018 5.410 5.540 5.250 5.280 307,470 -0.13(-2.40%)
Sep 19, 2018 5.260 5.590 5.260 5.410 353,497 +0.13(+2.46%)
Sep 18, 2018 5.180 5.350 5.180 5.280 662,197 +0.20(+3.94%)
Sep 17, 2018 5.000 5.110 4.930 5.080 291,549 +0.09(+1.80%)
Sep 14, 2018 5.110 5.200 4.980 4.990 312,500 -0.10(-1.96%)
Sep 13, 2018 5.140 5.220 4.990 5.090 374,249 -0.02(-0.39%)
Sep 12, 2018 5.270 5.270 5.010 5.110 450,859 -0.15(-2.85%)
Sep 11, 2018 5.300 5.370 5.160 5.260 241,201 -0.04(-0.75%)
Sep 10, 2018 5.320 5.400 5.240 5.300 172,960 +0.03(+0.57%)
Sep 07, 2018 5.300 5.510 5.250 5.270 266,100 -0.06(-1.13%)
Sep 06, 2018 5.390 5.522 5.250 5.330 338,458 -0.15(-2.74%)
Sep 05, 2018 5.670 5.750 5.390 5.480 271,820 -0.18(-3.18%)
Sep 04, 2018 5.540 5.760 5.450 5.660 462,531 +0.12(+2.17%)
Aug 31, 2018 5.540 5.540 5.540 0 -0.03(-0.54%)
Aug 30, 2018 5.550 5.730 5.490 5.570 329,507 +0.04(+0.72%)
Aug 29, 2018 5.250 5.650 5.250 5.530 599,095 +0.29(+5.53%)
Aug 28, 2018 5.270 5.350 5.160 5.240 279,658 +0.00(+0.00%)
Aug 27, 2018 5.260 5.440 5.180 5.240 290,378 -0.02(-0.38%)
Aug 24, 2018 5.260 5.380 5.240 5.260 163,000 +0.01(+0.19%)
Aug 23, 2018 5.370 5.490 5.180 5.250 226,890 -0.14(-2.60%)
Aug 22, 2018 5.210 5.450 5.190 5.390 214,099 +0.15(+2.86%)
Aug 21, 2018 5.030 5.327 5.030 5.240 237,658 +0.17(+3.35%)
Aug 20, 2018 5.100 5.200 4.980 5.070 416,704 -0.02(-0.39%)
Aug 17, 2018 5.380 5.380 5.030 5.090 447,100 -0.27(-5.04%)
Aug 16, 2018 5.240 5.370 5.110 5.360 216,064 +0.18(+3.47%)
Aug 15, 2018 5.560 5.560 5.130 5.180 428,406 -0.38(-6.83%)
Aug 14, 2018 5.480 5.660 5.450 5.560 276,808 +0.12(+2.21%)
Aug 13, 2018 5.700 5.850 5.310 5.440 654,148 -0.24(-4.23%)
Aug 10, 2018 5.370 5.830 5.240 5.680 778,300 +0.26(+4.80%)
Aug 09, 2018 5.050 5.500 4.430 5.420 2,628,085 +0.12(+2.26%)
Aug 08, 2018 5.530 5.560 5.150 5.300 788,151 -0.18(-3.28%)
Aug 07, 2018 5.440 5.515 5.260 5.480 327,330 +0.07(+1.29%)
Aug 06, 2018 5.300 5.560 5.250 5.410 443,699 +0.13(+2.46%)
Aug 03, 2018 5.480 5.490 5.250 5.280 350,400 -0.17(-3.12%)
Aug 02, 2018 5.490 5.520 5.319 5.450 356,099 -0.05(-0.91%)
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.