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, 2016 1.841 1.923 1.841 1.900 52,022 +0.07(+3.83%)
May 27, 2016 1.780 1.830 1.830 1.830 36,400 +0.02(+1.10%)
May 26, 2016 1.820 1.840 1.780 1.810 17,482 -0.02(-1.09%)
May 25, 2016 1.790 1.890 1.760 1.830 79,006 +0.04(+2.23%)
May 24, 2016 1.720 1.840 1.710 1.790 109,993 +0.05(+2.87%)
May 23, 2016 1.720 1.740 1.687 1.740 103,474 +0.00(+0.00%)
May 20, 2016 1.770 1.860 1.640 1.740 144,517 -0.03(-1.69%)
May 19, 2016 1.760 1.810 1.580 1.770 474,842 +0.05(+2.91%)
May 18, 2016 1.690 1.800 1.650 1.720 90,140 +0.04(+2.38%)
May 17, 2016 1.630 1.740 1.630 1.680 155,591 +0.00(+0.30%)
May 16, 2016 1.680 1.710 1.620 1.675 157,704 +0.01(+0.30%)
May 13, 2016 1.680 1.710 1.660 1.670 81,895 -0.03(-1.72%)
May 12, 2016 1.835 1.835 1.660 1.699 105,908 -0.10(-5.60%)
May 11, 2016 1.819 1.910 1.760 1.800 89,100 +0.00(+0.00%)
May 10, 2016 1.840 1.900 1.780 1.800 22,021 -0.04(-2.28%)
May 09, 2016 1.760 1.880 1.736 1.842 129,579 +0.07(+4.07%)
May 06, 2016 1.740 1.780 1.720 1.770 53,895 +0.04(+2.31%)
May 05, 2016 1.740 1.810 1.710 1.730 71,352 -0.02(-1.14%)
May 04, 2016 1.840 1.850 1.750 1.750 123,446 -0.11(-5.91%)
May 03, 2016 1.890 1.930 1.860 1.860 38,739 -0.05(-2.62%)
May 02, 2016 2.050 2.050 1.880 1.910 125,412 -0.10(-4.98%)
Apr 29, 2016 2.097 2.097 2.000 2.010 28,365 -0.04(-1.95%)
Apr 28, 2016 2.040 2.250 2.000 2.050 67,111 +0.00(+0.00%)
Apr 27, 2016 2.190 2.191 1.990 2.050 185,689 -0.15(-6.82%)
Apr 26, 2016 2.240 2.240 2.150 2.200 26,121 -0.02(-0.90%)
Apr 25, 2016 2.250 2.339 2.142 2.220 79,277 -0.05(-2.20%)
Apr 22, 2016 2.190 2.330 2.190 2.270 126,431 +0.08(+3.65%)
Apr 21, 2016 2.136 2.340 2.130 2.190 192,909 +0.04(+1.88%)
Apr 20, 2016 2.070 2.150 2.000 2.150 203,424 +0.05(+2.36%)
Apr 19, 2016 2.280 2.300 2.050 2.100 191,514 -0.22(-9.48%)
Apr 18, 2016 2.400 2.462 2.290 2.320 120,445 -0.09(-3.73%)
Apr 15, 2016 2.390 2.460 2.360 2.410 90,877 +0.00(+0.00%)
Apr 14, 2016 2.320 2.420 2.280 2.410 136,315 +0.07(+2.99%)
Apr 13, 2016 2.350 2.390 2.270 2.340 106,493 +0.01(+0.43%)
Apr 12, 2016 2.290 2.340 2.200 2.330 98,647 +0.05(+2.19%)
Apr 11, 2016 2.310 2.350 2.233 2.280 165,366 -0.07(-2.98%)
Apr 08, 2016 2.430 2.430 2.310 2.350 107,435 -0.03(-1.26%)
Apr 07, 2016 2.410 2.470 2.220 2.380 343,219 -0.01(-0.42%)
Apr 06, 2016 2.270 2.435 2.213 2.390 434,995 +0.11(+4.82%)
Apr 05, 2016 2.340 2.480 2.210 2.280 342,027 -0.09(-3.80%)
Apr 04, 2016 2.150 2.370 2.130 2.370 510,301 +0.22(+10.23%)
Apr 01, 2016 1.900 2.200 1.900 2.150 495,581 +0.25(+13.16%)
Mar 31, 2016 1.870 1.950 1.860 1.900 127,182 +0.00(+0.00%)
Mar 30, 2016 1.880 1.980 1.870 1.900 194,085 +0.02(+1.06%)
Mar 29, 2016 1.930 1.930 1.820 1.880 78,254 -0.04(-2.08%)
Mar 28, 2016 1.930 1.949 1.860 1.920 95,744 -0.01(-0.52%)
Mar 24, 2016 1.770 1.930 1.930 1.930 141,700 +0.17(+9.66%)
Mar 23, 2016 2.100 2.100 1.750 1.760 459,558 -0.12(-6.38%)
Mar 22, 2016 1.810 1.980 1.810 1.880 260,426 +0.06(+3.30%)
Mar 21, 2016 1.620 1.900 1.620 1.820 224,153 +0.19(+11.66%)
Mar 18, 2016 1.640 1.680 1.600 1.630 67,856 -0.01(-0.61%)
Mar 17, 2016 1.820 1.820 1.560 1.640 113,940 +0.02(+1.17%)
Mar 16, 2016 1.670 1.676 1.600 1.621 86,844 -0.06(-3.51%)
Mar 15, 2016 1.800 1.800 1.630 1.680 125,900 -0.12(-6.67%)
Mar 14, 2016 1.823 1.823 1.770 1.800 37,586 +0.03(+1.69%)
Mar 11, 2016 1.850 1.850 1.750 1.770 32,288 +0.00(+0.00%)
Mar 10, 2016 1.880 1.900 1.760 1.770 73,916 -0.12(-6.35%)
Mar 09, 2016 1.880 1.940 1.820 1.890 70,006 +0.02(+1.07%)
Mar 08, 2016 1.910 2.060 1.860 1.870 277,896 -0.05(-2.60%)
Mar 07, 2016 1.930 1.990 1.850 1.920 220,493 -0.03(-1.29%)
Mar 04, 2016 1.890 1.980 1.890 1.945 80,497 +0.01(+0.26%)
Mar 03, 2016 1.946 1.950 1.860 1.940 52,770 +0.04(+2.11%)
Mar 02, 2016 1.860 1.950 1.800 1.900 108,649 +0.04(+2.15%)
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.