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 (%)
Dec 31, 2020 2.500 2.500 2.500 255,776 -0.15(-5.66%)
Dec 30, 2020 2.630 2.690 2.520 2.650 255,776 +0.11(+4.33%)
Dec 29, 2020 2.610 2.650 2.510 2.540 213,186 -0.07(-2.68%)
Dec 28, 2020 2.740 2.790 2.610 2.610 276,328 -0.13(-4.74%)
Dec 24, 2020 2.760 2.790 2.700 2.740 154,800 -0.03(-1.08%)
Dec 23, 2020 2.800 2.810 2.710 2.770 204,326 -0.03(-1.07%)
Dec 22, 2020 2.780 2.900 2.730 2.800 164,421 +0.02(+0.72%)
Dec 21, 2020 2.730 2.830 2.706 2.780 261,507 -0.03(-1.07%)
Dec 18, 2020 2.990 3.070 2.800 2.810 836,200 -0.15(-5.07%)
Dec 17, 2020 2.880 3.030 2.880 2.960 246,574 +0.04(+1.37%)
Dec 16, 2020 3.070 3.100 2.810 2.920 539,713 -0.21(-6.71%)
Dec 15, 2020 2.700 3.150 2.640 3.130 1,316,099 +0.46(+17.23%)
Dec 14, 2020 2.760 2.800 2.660 2.670 281,400 -0.07(-2.55%)
Dec 11, 2020 2.850 2.855 2.620 2.740 312,100 -0.13(-4.53%)
Dec 10, 2020 2.930 2.990 2.780 2.870 278,368 -0.06(-2.05%)
Dec 09, 2020 2.740 3.020 2.710 2.930 443,753 +0.23(+8.52%)
Dec 08, 2020 2.800 2.800 2.680 2.700 696,986 -0.04(-1.46%)
Dec 07, 2020 2.980 2.980 2.720 2.740 277,946 -0.24(-8.05%)
Dec 04, 2020 2.960 2.980 2.910 2.980 167,200 +0.04(+1.36%)
Dec 03, 2020 2.930 2.980 2.850 2.940 261,233 +0.05(+1.73%)
Dec 02, 2020 2.840 2.930 2.760 2.890 151,119 +0.06(+2.12%)
Dec 01, 2020 2.940 3.040 2.800 2.830 365,226 -0.09(-3.08%)
Nov 30, 2020 2.940 3.010 2.760 2.920 498,869 -0.03(-1.02%)
Nov 27, 2020 2.930 3.060 2.905 2.950 262,400 +0.06(+2.08%)
Nov 25, 2020 2.930 2.990 2.820 2.890 320,800 -0.04(-1.37%)
Nov 24, 2020 2.900 3.000 2.780 2.930 357,912 +0.11(+3.90%)
Nov 23, 2020 2.800 2.926 2.750 2.820 231,287 +0.04(+1.44%)
Nov 20, 2020 2.680 2.810 2.580 2.780 311,300 +0.06(+2.21%)
Nov 19, 2020 2.750 2.770 2.650 2.720 98,801 -0.03(-1.09%)
Nov 18, 2020 2.800 2.860 2.720 2.750 191,806 -0.06(-2.14%)
Nov 17, 2020 2.800 2.890 2.750 2.810 311,446 -0.03(-1.06%)
Nov 16, 2020 2.820 2.920 2.740 2.840 144,661 +0.11(+4.03%)
Nov 13, 2020 2.680 2.783 2.645 2.730 169,800 +0.08(+3.02%)
Nov 12, 2020 2.660 2.710 2.580 2.650 405,685 -0.03(-1.12%)
Nov 11, 2020 2.850 2.880 2.630 2.680 189,041 -0.14(-4.96%)
Nov 10, 2020 2.730 2.960 2.690 2.820 414,472 +0.13(+4.83%)
Nov 09, 2020 2.600 2.800 2.570 2.690 436,660 +0.14(+5.49%)
Nov 06, 2020 2.740 2.740 2.550 2.550 212,600 -0.16(-5.90%)
Nov 05, 2020 2.630 2.740 2.555 2.710 614,729 +0.04(+1.50%)
Nov 04, 2020 2.500 2.740 2.440 2.670 776,452 +0.17(+6.80%)
Nov 03, 2020 2.590 2.640 2.400 2.500 366,202 -0.03(-1.19%)
Nov 02, 2020 2.510 2.590 2.410 2.530 502,397 +0.02(+0.80%)
Oct 30, 2020 2.410 2.530 2.400 2.510 655,600 +0.07(+2.87%)
Oct 29, 2020 2.390 2.500 2.390 2.440 350,889 +0.03(+1.24%)
Oct 28, 2020 2.310 2.480 2.280 2.410 406,495 +0.05(+2.12%)
Oct 27, 2020 2.380 2.410 2.300 2.360 396,427 -0.02(-0.84%)
Oct 26, 2020 2.240 2.390 2.200 2.380 343,912 +0.13(+5.78%)
Oct 23, 2020 2.270 2.290 2.190 2.250 224,900 -0.01(-0.44%)
Oct 22, 2020 2.190 2.300 2.160 2.260 117,785 +0.11(+5.12%)
Oct 21, 2020 2.310 2.340 2.150 2.150 257,213 -0.18(-7.73%)
Oct 20, 2020 2.510 2.575 2.270 2.330 361,981 -0.17(-6.80%)
Oct 19, 2020 2.380 2.525 2.340 2.500 558,991 +0.12(+5.04%)
Oct 16, 2020 2.330 2.420 2.299 2.380 162,900 +0.03(+1.28%)
Oct 15, 2020 2.390 2.390 2.240 2.350 348,368 -0.03(-1.47%)
Oct 14, 2020 2.370 2.480 2.340 2.385 284,165 +0.02(+1.06%)
Oct 13, 2020 2.260 2.370 2.210 2.360 211,251 +0.07(+3.06%)
Oct 12, 2020 2.210 2.310 2.190 2.290 298,794 +0.10(+4.57%)
Oct 09, 2020 2.130 2.230 2.110 2.190 462,000 +0.03(+1.39%)
Oct 08, 2020 2.110 2.170 2.100 2.160 168,506 +0.07(+3.35%)
Oct 07, 2020 2.050 2.100 2.000 2.090 279,588 +0.07(+3.47%)
Oct 06, 2020 2.080 2.140 2.020 2.020 381,609 -0.06(-2.88%)
Oct 05, 2020 2.030 2.120 1.980 2.080 378,010 +0.12(+6.12%)
Oct 02, 2020 2.000 2.100 1.950 1.960 442,800 -0.11(-5.31%)
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.