Pieris Pharma (NQ: PIRS )

0.1875 -0.0062 (-3.20%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.930 4.150 3.790 4.070 262,900 +0.13(+3.30%)
Nov 27, 2019 3.900 4.020 3.820 3.940 373,300 +0.06(+1.55%)
Nov 26, 2019 3.940 4.010 3.811 3.880 1,131,972 -0.09(-2.27%)
Nov 25, 2019 3.620 4.000 3.570 3.970 812,255 +0.35(+9.67%)
Nov 22, 2019 3.590 3.653 3.535 3.620 452,500 +0.03(+0.84%)
Nov 21, 2019 3.720 3.730 3.570 3.590 583,006 -0.09(-2.45%)
Nov 20, 2019 3.750 3.900 3.640 3.680 408,130 -0.11(-2.90%)
Nov 19, 2019 3.800 3.942 3.735 3.790 677,235 +0.00(+0.00%)
Nov 18, 2019 3.900 3.950 3.780 3.790 432,723 -0.08(-2.07%)
Nov 15, 2019 3.900 3.950 3.810 3.870 483,200 +0.03(+0.78%)
Nov 14, 2019 3.660 3.970 3.550 3.840 526,137 +0.15(+4.07%)
Nov 13, 2019 3.500 3.810 3.420 3.690 827,415 +0.31(+9.17%)
Nov 12, 2019 3.970 4.030 3.380 3.380 1,954,218 -0.57(-14.43%)
Nov 11, 2019 4.050 4.180 3.760 3.950 1,246,383 +0.05(+1.28%)
Nov 08, 2019 3.690 4.050 3.590 3.900 594,900 +0.15(+4.00%)
Nov 07, 2019 3.950 4.010 3.570 3.750 560,217 -0.19(-4.82%)
Nov 06, 2019 4.060 4.180 3.634 3.940 835,357 -0.14(-3.43%)
Nov 05, 2019 3.750 4.250 3.660 4.080 1,492,370 +0.34(+9.09%)
Nov 04, 2019 3.620 3.810 3.480 3.740 749,772 +0.31(+9.04%)
Nov 01, 2019 3.310 3.520 3.260 3.430 481,900 +0.12(+3.63%)
Oct 31, 2019 3.220 3.340 3.070 3.310 846,938 +0.09(+2.80%)
Oct 30, 2019 3.270 3.380 3.170 3.220 817,777 -0.05(-1.53%)
Oct 29, 2019 3.210 3.280 3.150 3.270 252,921 +0.05(+1.55%)
Oct 28, 2019 3.240 3.310 3.150 3.220 193,558 -0.02(-0.62%)
Oct 25, 2019 3.110 3.350 3.030 3.240 304,900 +0.16(+5.19%)
Oct 24, 2019 3.180 3.180 2.970 3.080 357,517 -0.10(-3.14%)
Oct 23, 2019 3.120 3.210 3.080 3.180 202,395 +0.09(+2.91%)
Oct 22, 2019 3.280 3.360 3.080 3.090 285,487 -0.18(-5.50%)
Oct 21, 2019 3.190 3.360 3.150 3.270 365,459 +0.12(+3.81%)
Oct 18, 2019 3.270 3.290 3.060 3.150 336,300 -0.12(-3.67%)
Oct 17, 2019 3.150 3.380 3.150 3.270 389,189 +0.14(+4.47%)
Oct 16, 2019 3.220 3.320 3.120 3.130 246,986 -0.08(-2.49%)
Oct 15, 2019 3.200 3.330 3.140 3.210 300,588 +0.00(+0.00%)
Oct 14, 2019 3.250 3.416 3.175 3.210 333,530 -0.07(-2.13%)
Oct 11, 2019 3.140 3.380 3.140 3.280 496,200 +0.16(+5.13%)
Oct 10, 2019 3.010 3.190 2.920 3.120 483,531 +0.12(+4.00%)
Oct 09, 2019 2.950 3.240 2.950 3.000 696,629 +0.10(+3.45%)
Oct 08, 2019 3.030 3.030 2.870 2.900 655,770 -0.12(-3.97%)
Oct 07, 2019 3.050 3.160 2.960 3.020 683,289 -0.05(-1.63%)
Oct 04, 2019 3.000 3.210 3.000 3.070 781,600 +0.05(+1.66%)
Oct 03, 2019 3.070 3.120 2.940 3.020 642,012 -0.06(-1.95%)
Oct 02, 2019 3.150 3.260 3.035 3.080 1,284,844 -0.10(-3.14%)
Oct 01, 2019 3.410 3.600 3.150 3.180 1,023,798 -0.23(-6.74%)
Sep 30, 2019 3.560 3.710 3.360 3.410 1,482,732 -0.20(-5.54%)
Sep 27, 2019 4.580 4.613 3.370 3.610 2,139,900 -0.99(-21.52%)
Sep 26, 2019 5.190 5.220 4.420 4.600 2,586,016 -0.06(-1.29%)
Sep 25, 2019 4.990 5.100 4.600 4.660 653,687 -0.31(-6.24%)
Sep 24, 2019 5.620 5.630 4.930 4.970 981,511 -0.61(-10.93%)
Sep 23, 2019 5.840 5.970 5.560 5.580 1,271,179 -0.18(-3.12%)
Sep 20, 2019 5.260 5.880 5.226 5.760 3,477,500 +0.48(+9.09%)
Sep 19, 2019 5.600 5.640 5.178 5.280 851,727 -0.31(-5.55%)
Sep 18, 2019 5.430 5.770 5.420 5.590 847,296 +0.16(+2.95%)
Sep 17, 2019 5.440 5.620 5.380 5.430 445,151 -0.03(-0.55%)
Sep 16, 2019 5.390 5.620 5.290 5.460 480,354 +0.04(+0.74%)
Sep 13, 2019 5.100 5.490 5.072 5.420 473,400 +0.33(+6.48%)
Sep 12, 2019 5.120 5.300 4.890 5.090 652,005 -0.04(-0.78%)
Sep 11, 2019 5.300 5.430 4.950 5.130 952,275 -0.19(-3.57%)
Sep 10, 2019 4.770 5.320 4.650 5.320 627,122 +0.54(+11.30%)
Sep 09, 2019 4.480 4.910 4.440 4.780 690,258 +0.33(+7.42%)
Sep 06, 2019 4.840 4.880 4.420 4.450 1,488,800 -0.35(-7.29%)
Sep 05, 2019 5.000 5.120 4.750 4.800 397,993 -0.19(-3.81%)
Sep 04, 2019 4.910 5.080 4.820 4.990 465,783 +0.15(+3.10%)
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.