Pieris Pharmaceuticals Inc (NQ: PIRS )

16.99 +0.83 (+5.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 348.80 358.40 330.40 331.20 6,161 -21.60(-6.12%)
May 30, 2019 348.00 359.20 340.80 352.80 6,261 +7.20(+2.08%)
May 29, 2019 358.40 360.00 340.80 345.60 9,148 -9.60(-2.70%)
May 28, 2019 352.80 373.60 345.60 355.20 13,236 +2.40(+0.68%)
May 24, 2019 304.00 374.40 301.94 352.80 25,592 +52.80(+17.60%)
May 23, 2019 288.80 304.00 270.40 300.00 4,742 +8.80(+3.02%)
May 22, 2019 293.60 300.00 282.40 291.20 3,122 -2.40(-0.82%)
May 21, 2019 294.40 307.20 292.00 293.60 4,396 +2.40(+0.82%)
May 20, 2019 287.20 302.40 283.20 291.20 4,764 +4.00(+1.39%)
May 17, 2019 301.60 302.40 282.40 287.20 4,456 -17.60(-5.77%)
May 16, 2019 313.60 325.60 303.20 304.80 5,271 -5.60(-1.80%)
May 15, 2019 311.20 319.98 299.20 310.40 8,529 -1.60(-0.51%)
May 14, 2019 292.00 323.20 280.80 312.00 18,003 +28.00(+9.86%)
May 13, 2019 260.00 291.20 252.00 284.00 5,564 +19.20(+7.25%)
May 10, 2019 252.80 284.00 252.00 264.80 9,996 +9.60(+3.76%)
May 09, 2019 245.60 256.80 240.00 255.20 3,062 +6.40(+2.57%)
May 08, 2019 248.80 251.20 243.20 248.80 1,422 +0.00(+0.00%)
May 07, 2019 257.60 260.00 245.60 248.80 2,599 -9.60(-3.72%)
May 06, 2019 250.40 272.00 248.07 258.40 3,118 +3.20(+1.25%)
May 03, 2019 238.40 259.20 238.40 255.20 3,668 +14.40(+5.98%)
May 02, 2019 236.00 243.20 232.80 240.80 1,873 +2.40(+1.01%)
May 01, 2019 239.20 248.00 233.60 238.40 2,934 -0.80(-0.33%)
Apr 30, 2019 255.20 256.80 238.40 239.20 4,968 -12.80(-5.08%)
Apr 29, 2019 249.60 257.60 245.60 252.00 2,355 +0.80(+0.32%)
Apr 26, 2019 235.20 254.40 230.40 251.20 2,851 +16.00(+6.80%)
Apr 25, 2019 232.80 236.00 226.40 235.20 2,825 +2.40(+1.03%)
Apr 24, 2019 237.60 242.40 228.00 232.80 7,436 -2.40(-1.02%)
Apr 23, 2019 236.00 242.30 228.80 235.20 3,284 +1.60(+0.68%)
Apr 22, 2019 232.00 236.80 224.80 233.60 3,215 +2.40(+1.04%)
Apr 18, 2019 228.80 238.40 226.40 231.20 3,897 -0.80(-0.34%)
Apr 17, 2019 248.00 248.80 230.40 232.00 6,254 -16.00(-6.45%)
Apr 16, 2019 248.80 250.40 242.40 248.00 3,586 -0.80(-0.32%)
Apr 15, 2019 257.60 257.60 248.00 248.80 3,814 -8.80(-3.42%)
Apr 12, 2019 273.60 287.20 256.00 257.60 6,060 -13.60(-5.01%)
Apr 11, 2019 282.40 284.00 269.60 271.20 6,281 -13.60(-4.78%)
Apr 10, 2019 280.80 287.42 276.80 284.80 3,051 +6.40(+2.30%)
Apr 09, 2019 311.20 311.20 273.60 278.40 7,899 -28.80(-9.38%)
Apr 08, 2019 302.40 320.00 291.20 307.20 6,531 +4.80(+1.59%)
Apr 05, 2019 287.20 303.20 287.20 302.40 5,140 +15.20(+5.29%)
Apr 04, 2019 282.40 295.20 279.20 287.20 5,510 +4.00(+1.41%)
Apr 03, 2019 269.60 291.20 268.80 283.20 7,310 +16.00(+5.99%)
Apr 02, 2019 261.60 269.60 255.20 267.20 2,851 +5.60(+2.14%)
Apr 01, 2019 272.80 272.80 259.60 261.60 2,965 -6.40(-2.39%)
Mar 29, 2019 258.40 270.40 255.78 268.00 3,560 +12.80(+5.02%)
Mar 28, 2019 252.80 257.60 248.80 255.20 2,048 +1.60(+0.63%)
Mar 27, 2019 250.40 259.20 246.40 253.60 3,562 +1.60(+0.63%)
Mar 26, 2019 248.80 254.40 246.40 252.00 2,751 +4.00(+1.61%)
Mar 25, 2019 250.40 257.60 240.80 248.00 2,637 -1.60(-0.64%)
Mar 22, 2019 253.60 262.40 243.20 249.60 4,306 -6.40(-2.50%)
Mar 21, 2019 261.60 265.60 249.60 256.00 4,405 -3.20(-1.23%)
Mar 20, 2019 255.20 265.60 252.00 259.20 2,771 +1.60(+0.62%)
Mar 19, 2019 267.20 268.00 254.40 257.60 3,152 -9.60(-3.59%)
Mar 18, 2019 264.80 272.00 256.00 267.20 3,480 +1.60(+0.60%)
Mar 15, 2019 256.00 268.80 256.00 265.60 4,186 +9.60(+3.75%)
Mar 14, 2019 276.00 278.40 253.60 256.00 3,209 -20.00(-7.25%)
Mar 13, 2019 256.80 276.00 254.73 276.00 3,830 +19.20(+7.48%)
Mar 12, 2019 250.40 265.60 246.40 256.80 3,049 +8.80(+3.55%)
Mar 11, 2019 236.00 255.20 232.00 248.00 5,648 +14.40(+6.16%)
Mar 08, 2019 237.60 244.00 232.80 233.60 3,211 -6.40(-2.67%)
Mar 07, 2019 240.80 240.80 226.40 240.00 4,183 +0.00(+0.00%)
Mar 06, 2019 240.80 244.00 236.00 240.00 5,131 -3.20(-1.32%)
Mar 05, 2019 245.60 254.40 240.00 243.20 3,890 +3.20(+1.33%)
Mar 04, 2019 248.00 250.63 234.41 240.00 5,591 -8.00(-3.23%)
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.