Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.660 3.830 3.330 3.440 8,064,019 -0.37(-9.71%)
May 27, 2021 3.390 4.150 3.230 3.810 34,288,832 +0.42(+12.39%)
May 26, 2021 5.010 5.090 3.340 3.390 114,958,408 -0.37(-9.84%)
May 25, 2021 2.250 3.790 2.170 3.760 361,420,800 +1.91(+103.24%)
May 24, 2021 1.930 1.960 1.840 1.850 397,521 -0.06(-3.14%)
May 21, 2021 1.900 1.980 1.840 1.910 466,303 +0.05(+2.69%)
May 20, 2021 1.850 1.909 1.810 1.860 333,089 +0.02(+1.09%)
May 19, 2021 1.900 1.910 1.810 1.840 289,714 -0.08(-4.17%)
May 18, 2021 1.880 1.965 1.880 1.920 278,637 +0.00(+0.00%)
May 17, 2021 1.910 2.040 1.880 1.920 540,049 +0.04(+2.13%)
May 14, 2021 1.870 1.910 1.810 1.880 365,782 +0.01(+0.53%)
May 13, 2021 1.800 1.880 1.750 1.870 320,035 +0.08(+4.47%)
May 12, 2021 1.760 1.880 1.750 1.790 476,750 +0.03(+1.70%)
May 11, 2021 1.760 1.850 1.750 1.760 558,308 -0.05(-2.76%)
May 10, 2021 1.900 1.930 1.800 1.810 535,258 -0.12(-6.22%)
May 07, 2021 2.030 2.030 1.850 1.930 656,413 -0.06(-3.02%)
May 06, 2021 1.900 2.045 1.860 1.990 1,027,404 +0.13(+6.99%)
May 05, 2021 2.070 2.080 1.700 1.860 2,016,717 -0.21(-10.14%)
May 04, 2021 2.100 2.130 2.060 2.070 489,874 -0.06(-2.82%)
May 03, 2021 2.160 2.230 2.100 2.130 359,486 -0.03(-1.39%)
Apr 30, 2021 2.170 2.230 2.120 2.160 336,100 -0.05(-2.26%)
Apr 29, 2021 2.300 2.330 2.150 2.210 432,619 -0.05(-2.21%)
Apr 28, 2021 2.250 2.310 2.210 2.260 299,467 +0.01(+0.44%)
Apr 27, 2021 2.450 2.460 2.200 2.250 608,979 -0.17(-7.02%)
Apr 26, 2021 2.280 2.430 2.270 2.420 803,091 +0.14(+6.14%)
Apr 23, 2021 2.270 2.320 2.170 2.280 542,000 +0.02(+0.88%)
Apr 22, 2021 2.320 2.330 2.230 2.260 377,776 -0.07(-3.00%)
Apr 21, 2021 2.320 2.380 2.200 2.330 399,521 +0.02(+0.87%)
Apr 20, 2021 2.170 2.355 2.130 2.310 921,303 +0.14(+6.45%)
Apr 19, 2021 2.100 2.230 2.090 2.170 547,490 +0.05(+2.36%)
Apr 16, 2021 2.140 2.160 2.080 2.120 485,600 -0.04(-1.85%)
Apr 15, 2021 2.080 2.185 2.050 2.160 547,953 +0.07(+3.35%)
Apr 14, 2021 2.220 2.290 2.070 2.090 766,245 -0.13(-5.86%)
Apr 13, 2021 2.190 2.310 2.140 2.220 1,106,255 +0.02(+0.91%)
Apr 12, 2021 2.600 2.680 2.140 2.200 2,213,509 -0.58(-20.86%)
Apr 09, 2021 2.860 2.880 2.705 2.780 691,000 -0.09(-3.14%)
Apr 08, 2021 2.670 2.910 2.590 2.870 1,033,875 +0.23(+8.71%)
Apr 07, 2021 2.610 2.660 2.560 2.640 396,531 +0.02(+0.76%)
Apr 06, 2021 2.610 2.695 2.576 2.620 519,701 +0.02(+0.77%)
Apr 05, 2021 2.650 2.740 2.570 2.600 854,137 +0.01(+0.39%)
Apr 01, 2021 2.600 2.640 2.505 2.590 524,700 +0.02(+0.78%)
Mar 31, 2021 2.550 2.610 2.520 2.570 648,323 +0.07(+2.80%)
Mar 30, 2021 2.580 2.620 2.410 2.500 571,683 +0.03(+1.21%)
Mar 29, 2021 2.590 2.650 2.450 2.470 351,946 -0.13(-5.00%)
Mar 26, 2021 2.600 2.678 2.470 2.600 675,500 +0.02(+0.78%)
Mar 25, 2021 2.780 2.780 2.430 2.580 3,685,173 +0.08(+3.20%)
Mar 24, 2021 2.660 2.676 2.500 2.500 252,585 -0.11(-4.21%)
Mar 23, 2021 2.860 2.890 2.610 2.610 336,228 -0.21(-7.45%)
Mar 22, 2021 2.660 2.890 2.620 2.820 383,515 +0.17(+6.42%)
Mar 19, 2021 2.640 2.720 2.560 2.650 480,900 +0.02(+0.76%)
Mar 18, 2021 2.730 2.770 2.620 2.630 247,522 -0.14(-5.05%)
Mar 17, 2021 2.750 2.820 2.580 2.770 285,079 +0.03(+1.09%)
Mar 16, 2021 2.760 2.760 2.630 2.740 326,909 -0.02(-0.72%)
Mar 15, 2021 2.620 2.780 2.610 2.760 336,058 +0.12(+4.55%)
Mar 12, 2021 2.650 2.680 2.550 2.640 225,100 +0.00(+0.00%)
Mar 11, 2021 2.630 2.660 2.570 2.640 146,116 +0.08(+3.13%)
Mar 10, 2021 2.680 2.720 2.540 2.560 247,036 -0.09(-3.40%)
Mar 09, 2021 2.420 2.710 2.420 2.650 470,599 +0.24(+9.96%)
Mar 08, 2021 2.580 2.580 2.390 2.410 280,279 -0.16(-6.23%)
Mar 05, 2021 2.520 2.580 2.310 2.570 314,700 +0.07(+2.80%)
Mar 04, 2021 2.700 2.700 2.335 2.500 848,565 -0.20(-7.41%)
Mar 03, 2021 2.720 2.800 2.610 2.700 289,877 -0.02(-0.74%)
Mar 02, 2021 2.840 2.930 2.720 2.720 238,017 -0.04(-1.45%)
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.