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 (%)
May 31, 2017 4.620 4.849 4.440 4.580 759,394 -0.04(-0.87%)
May 30, 2017 4.410 5.060 4.410 4.620 2,517,869 +0.31(+7.19%)
May 26, 2017 4.480 4.540 4.250 4.310 558,666 -0.14(-3.15%)
May 25, 2017 4.210 4.590 4.189 4.450 1,485,117 +0.31(+7.49%)
May 24, 2017 4.050 4.200 3.910 4.140 487,533 +0.12(+2.99%)
May 23, 2017 3.950 4.090 3.900 4.020 443,466 +0.08(+2.03%)
May 22, 2017 4.040 4.090 3.829 3.940 641,310 -0.11(-2.72%)
May 19, 2017 4.020 4.190 4.020 4.050 507,012 +0.01(+0.25%)
May 18, 2017 4.040 4.150 3.980 4.040 491,048 +0.03(+0.75%)
May 17, 2017 4.080 4.160 3.930 4.010 1,012,053 -0.08(-1.96%)
May 16, 2017 3.830 4.280 3.800 4.090 2,541,734 +0.27(+7.07%)
May 15, 2017 3.830 4.000 3.760 3.820 558,479 +0.02(+0.53%)
May 12, 2017 3.860 4.019 3.750 3.800 1,002,745 -0.09(-2.31%)
May 11, 2017 3.680 4.070 3.620 3.890 1,958,357 -0.09(-2.26%)
May 10, 2017 3.430 4.170 3.420 3.980 5,137,885 +0.58(+17.06%)
May 09, 2017 3.450 3.530 3.330 3.400 870,764 -0.01(-0.29%)
May 08, 2017 3.600 3.660 3.290 3.410 999,096 -0.15(-4.21%)
May 05, 2017 3.570 3.628 3.260 3.560 1,577,372 +0.02(+0.56%)
May 04, 2017 3.510 3.890 3.430 3.540 5,700,924 -0.13(-3.54%)
May 03, 2017 3.160 3.970 3.030 3.670 27,779,144 +1.27(+52.92%)
May 02, 2017 2.410 2.430 2.340 2.400 144,105 +0.00(+0.00%)
May 01, 2017 2.440 2.440 2.363 2.400 130,395 -0.01(-0.41%)
Apr 28, 2017 2.370 2.410 2.350 2.410 56,473 +0.06(+2.55%)
Apr 27, 2017 2.330 2.380 2.330 2.350 48,335 +0.00(+0.00%)
Apr 26, 2017 2.334 2.380 2.310 2.350 28,509 +0.03(+1.30%)
Apr 25, 2017 2.320 2.440 2.280 2.320 79,351 -0.00(-0.00%)
Apr 24, 2017 2.320 2.460 2.320 2.320 74,894 -0.02(-0.64%)
Apr 21, 2017 2.444 2.444 2.320 2.335 66,332 -0.04(-1.89%)
Apr 20, 2017 2.450 2.580 2.360 2.380 98,478 -0.06(-2.46%)
Apr 19, 2017 2.420 2.490 2.320 2.440 94,955 +0.02(+0.83%)
Apr 18, 2017 2.590 2.590 2.350 2.420 128,283 +0.03(+1.25%)
Apr 17, 2017 2.320 2.438 2.290 2.390 109,454 +0.06(+2.58%)
Apr 13, 2017 2.300 2.335 2.260 2.330 106,991 +0.03(+1.30%)
Apr 12, 2017 2.390 2.390 2.281 2.300 71,798 -0.08(-3.36%)
Apr 11, 2017 2.420 2.460 2.340 2.380 99,911 +0.00(+0.00%)
Apr 10, 2017 2.350 2.470 2.350 2.380 138,302 +0.01(+0.42%)
Apr 07, 2017 2.435 2.450 2.330 2.370 124,460 -0.07(-2.87%)
Apr 06, 2017 2.490 2.510 2.290 2.440 192,045 -0.05(-2.00%)
Apr 05, 2017 2.520 2.550 2.480 2.490 109,951 -0.02(-0.60%)
Apr 04, 2017 2.530 2.670 2.500 2.505 158,285 -0.06(-2.53%)
Apr 03, 2017 2.590 2.620 2.520 2.570 171,350 -0.03(-1.15%)
Mar 31, 2017 2.700 2.710 2.550 2.600 151,399 -0.12(-4.41%)
Mar 30, 2017 2.770 2.780 2.570 2.720 218,476 -0.06(-2.16%)
Mar 29, 2017 2.760 2.780 2.710 2.780 112,829 +0.00(+0.00%)
Mar 28, 2017 2.780 2.789 2.660 2.780 156,270 +0.00(+0.00%)
Mar 27, 2017 2.660 2.800 2.589 2.780 223,797 +0.12(+4.51%)
Mar 24, 2017 2.570 2.660 2.560 2.660 220,910 +0.11(+4.31%)
Mar 23, 2017 2.500 2.600 2.420 2.550 221,056 +0.10(+4.08%)
Mar 22, 2017 2.580 2.590 2.400 2.450 247,731 -0.07(-2.78%)
Mar 21, 2017 2.670 2.670 2.460 2.520 258,394 -0.15(-5.62%)
Mar 20, 2017 2.730 2.730 2.560 2.670 157,647 -0.06(-2.20%)
Mar 17, 2017 2.760 2.780 2.710 2.730 124,913 -0.04(-1.44%)
Mar 16, 2017 2.730 2.830 2.700 2.770 325,011 +0.05(+1.84%)
Mar 15, 2017 2.700 2.780 2.612 2.720 209,575 +0.04(+1.49%)
Mar 14, 2017 2.780 2.790 2.510 2.680 405,196 -0.10(-3.60%)
Mar 13, 2017 2.850 2.860 2.700 2.780 364,909 -0.07(-2.46%)
Mar 10, 2017 2.990 2.990 2.820 2.850 430,964 +0.00(+0.00%)
Mar 09, 2017 2.600 3.090 2.580 2.850 1,262,656 +0.27(+10.47%)
Mar 08, 2017 2.620 2.680 2.580 2.580 252,395 -0.06(-2.27%)
Mar 07, 2017 2.600 2.750 2.510 2.640 1,157,962 -0.00(-0.00%)
Mar 06, 2017 2.240 2.670 2.200 2.640 1,979,051 +0.42(+18.92%)
Mar 03, 2017 2.150 2.240 2.150 2.220 431,467 +0.05(+2.30%)
Mar 02, 2017 2.070 2.240 2.070 2.170 417,131 +0.10(+4.83%)
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.