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 (%)
Jan 31, 2018 7.640 7.780 7.440 7.530 461,317 -0.10(-1.31%)
Jan 30, 2018 7.610 7.900 7.330 7.630 821,868 -0.01(-0.13%)
Jan 29, 2018 7.950 7.950 7.510 7.640 555,221 -0.29(-3.66%)
Jan 26, 2018 7.750 8.339 7.710 7.930 1,274,860 +0.21(+2.72%)
Jan 25, 2018 7.570 7.750 7.420 7.720 340,710 +0.11(+1.45%)
Jan 24, 2018 7.450 7.710 7.400 7.610 608,488 +0.18(+2.42%)
Jan 23, 2018 7.490 7.800 7.390 7.430 905,822 -0.05(-0.67%)
Jan 22, 2018 7.440 7.560 7.420 7.480 1,089,073 +0.06(+0.81%)
Jan 19, 2018 7.360 7.520 7.310 7.420 551,922 +0.05(+0.68%)
Jan 18, 2018 7.370 7.470 7.270 7.370 220,830 +0.02(+0.27%)
Jan 17, 2018 7.150 7.580 7.150 7.350 638,571 +0.43(+6.21%)
Jan 16, 2018 7.650 7.850 6.850 6.920 922,754 -0.54(-7.24%)
Jan 12, 2018 7.460 7.460 7.460 0 +0.07(+0.95%)
Jan 11, 2018 7.470 7.570 7.360 7.390 207,849 +0.00(+0.00%)
Jan 10, 2018 7.180 7.460 7.080 7.390 212,002 +0.12(+1.65%)
Jan 09, 2018 7.290 7.390 7.230 7.270 222,860 -0.01(-0.14%)
Jan 08, 2018 7.300 7.360 7.060 7.280 444,151 -0.04(-0.55%)
Jan 05, 2018 7.550 7.599 7.130 7.320 288,218 -0.12(-1.61%)
Jan 04, 2018 7.190 7.510 7.050 7.440 570,141 +0.32(+4.49%)
Jan 03, 2018 7.780 7.900 6.860 7.120 1,078,495 -0.63(-8.13%)
Jan 02, 2018 7.560 7.760 7.510 7.750 434,129 +0.20(+2.65%)
Dec 29, 2017 7.550 7.550 7.550 0 +0.12(+1.62%)
Dec 28, 2017 7.210 7.570 7.210 7.430 709,207 +0.20(+2.77%)
Dec 27, 2017 7.410 7.590 7.030 7.230 683,363 -0.11(-1.50%)
Dec 26, 2017 6.370 7.370 6.370 7.340 1,445,567 +0.97(+15.23%)
Dec 22, 2017 6.250 6.500 6.200 6.370 348,961 +0.11(+1.76%)
Dec 21, 2017 5.920 6.300 5.920 6.260 512,897 +0.33(+5.56%)
Dec 20, 2017 6.020 6.080 5.830 5.930 492,919 +0.08(+1.37%)
Dec 19, 2017 5.630 5.960 5.630 5.850 371,281 +0.21(+3.72%)
Dec 18, 2017 6.050 6.050 5.600 5.640 537,516 -0.31(-5.21%)
Dec 15, 2017 5.930 6.080 5.900 5.950 576,572 +0.02(+0.34%)
Dec 14, 2017 5.990 6.170 5.860 5.930 180,272 -0.07(-1.17%)
Dec 13, 2017 5.800 6.050 5.800 6.000 133,238 +0.21(+3.63%)
Dec 12, 2017 5.850 5.980 5.750 5.790 173,548 -0.03(-0.52%)
Dec 11, 2017 6.100 6.130 5.760 5.820 303,923 -0.33(-5.37%)
Dec 08, 2017 6.140 6.240 6.090 6.150 271,145 +0.01(+0.16%)
Dec 07, 2017 5.950 6.230 5.835 6.140 257,295 +0.27(+4.60%)
Dec 06, 2017 6.140 6.180 5.760 5.870 399,730 -0.29(-4.71%)
Dec 05, 2017 6.080 6.340 6.080 6.160 281,666 +0.02(+0.33%)
Dec 04, 2017 6.120 6.280 5.980 6.140 410,197 +0.07(+1.15%)
Dec 01, 2017 6.220 6.450 5.870 6.070 645,192 -0.11(-1.78%)
Nov 30, 2017 6.130 6.240 6.070 6.180 399,587 +0.09(+1.48%)
Nov 29, 2017 6.190 6.275 6.030 6.090 587,358 -0.05(-0.81%)
Nov 28, 2017 6.270 6.283 6.010 6.140 470,244 -0.13(-2.07%)
Nov 27, 2017 6.490 6.650 6.180 6.270 574,695 -0.23(-3.54%)
Nov 24, 2017 6.400 6.520 6.350 6.500 315,227 +0.12(+1.88%)
Nov 22, 2017 6.310 6.439 6.160 6.380 365,843 +0.06(+0.95%)
Nov 21, 2017 6.230 6.390 6.100 6.320 330,059 +0.11(+1.77%)
Nov 20, 2017 6.190 6.470 6.051 6.210 658,304 +0.12(+1.97%)
Nov 17, 2017 5.900 6.250 5.740 6.090 550,687 +0.31(+5.36%)
Nov 16, 2017 5.450 5.870 5.450 5.780 536,071 +0.37(+6.84%)
Nov 15, 2017 5.580 5.600 5.340 5.410 447,530 -0.23(-4.08%)
Nov 14, 2017 5.620 5.750 5.470 5.640 588,523 +0.09(+1.62%)
Nov 13, 2017 5.440 5.675 5.230 5.550 556,578 +0.10(+1.83%)
Nov 10, 2017 5.240 5.630 5.110 5.450 639,122 +0.20(+3.81%)
Nov 09, 2017 4.800 5.650 4.720 5.250 1,015,524 +0.47(+9.83%)
Nov 08, 2017 4.740 4.880 4.700 4.780 200,123 +0.03(+0.63%)
Nov 07, 2017 4.900 4.990 4.670 4.750 285,532 -0.17(-3.46%)
Nov 06, 2017 5.000 5.000 4.860 4.920 109,958 -0.03(-0.61%)
Nov 03, 2017 4.950 5.080 4.870 4.950 130,610 -0.03(-0.60%)
Nov 02, 2017 4.820 5.030 4.800 4.980 164,657 +0.14(+2.89%)
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.