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

Pieris Pharmaceuticals Inc (NQ: PIRS )

11.06 -0.02 (-0.18%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 6, 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 (%)
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%)
Mar 01, 2016 1.800 1.900 1.794 1.860 63,790 +0.08(+4.49%)
Feb 29, 2016 1.750 1.964 1.730 1.780 220,613 +0.04(+2.30%)
Feb 26, 2016 1.680 1.740 1.679 1.740 96,343 +0.08(+4.82%)
Feb 25, 2016 1.680 1.750 1.640 1.660 22,835 -0.01(-0.60%)
Feb 24, 2016 1.700 1.740 1.620 1.670 40,384 -0.08(-4.57%)
Feb 23, 2016 1.680 1.750 1.670 1.750 80,593 +0.07(+4.17%)
Feb 22, 2016 1.660 1.750 1.620 1.680 127,090 +0.04(+2.44%)
Feb 19, 2016 1.672 1.680 1.630 1.640 38,436 -0.04(-2.38%)
Feb 18, 2016 1.730 1.750 1.620 1.680 132,898 -0.02(-1.18%)
Feb 17, 2016 1.610 1.740 1.610 1.700 111,750 +0.11(+6.92%)
Feb 16, 2016 1.530 1.649 1.510 1.590 109,114 +0.07(+4.61%)
Feb 12, 2016 1.540 1.520 1.520 1.520 108,700 +0.01(+0.66%)
Feb 11, 2016 1.500 1.620 1.500 1.510 83,359 -0.05(-3.21%)
Feb 10, 2016 1.550 1.630 1.500 1.560 67,394 +0.03(+1.96%)
Feb 09, 2016 1.560 1.560 1.500 1.530 71,941 -0.04(-2.55%)
Feb 08, 2016 1.680 1.680 1.500 1.570 153,487 -0.13(-7.65%)
Feb 05, 2016 1.710 1.710 1.610 1.700 72,046 +0.00(+0.00%)
Feb 04, 2016 1.680 1.730 1.600 1.700 51,582 +0.00(+0.00%)
Feb 03, 2016 1.720 1.750 1.600 1.700 106,273 -0.03(-1.73%)
Feb 02, 2016 1.780 1.800 1.660 1.730 115,408 -0.09(-4.95%)
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.