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

Pieris Pharmaceuticals Inc (NQ: PIRS )

10.31 -0.68 (-6.19%)
Streaming Delayed Price Updated: 2:34 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 (%)
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%)
Aug 01, 2018 5.500 5.600 5.425 5.500 298,104 +0.01(+0.18%)
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%)
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.