Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pieris Pharmaceuticals Inc (NQ: PIRS )

11.21 +0.17 (+1.55%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 8, 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 30, 2020 2.790 2.820 2.610 2.650 250,419 -0.19(-6.69%)
Apr 29, 2020 2.850 2.850 2.740 2.840 254,960 +0.10(+3.65%)
Apr 28, 2020 2.920 2.920 2.650 2.740 261,164 -0.10(-3.52%)
Apr 27, 2020 2.920 3.010 2.810 2.840 239,592 +0.00(+0.00%)
Apr 24, 2020 2.620 2.980 2.620 2.840 379,100 +0.22(+8.40%)
Apr 23, 2020 2.570 2.700 2.530 2.620 298,206 +0.08(+3.15%)
Apr 22, 2020 2.680 2.690 2.450 2.540 246,268 -0.08(-3.05%)
Apr 21, 2020 2.610 2.660 2.510 2.620 153,793 -0.05(-1.87%)
Apr 20, 2020 2.680 2.970 2.620 2.670 283,051 -0.02(-0.74%)
Apr 17, 2020 2.850 2.850 2.610 2.690 229,600 -0.08(-2.89%)
Apr 16, 2020 2.610 2.790 2.530 2.770 340,284 +0.19(+7.36%)
Apr 15, 2020 2.640 2.650 2.550 2.580 207,820 -0.12(-4.44%)
Apr 14, 2020 2.750 2.750 2.610 2.700 291,926 +0.05(+1.89%)
Apr 13, 2020 2.510 2.690 2.430 2.650 306,489 +0.12(+4.74%)
Apr 09, 2020 2.410 2.600 2.350 2.530 469,700 +0.14(+5.86%)
Apr 08, 2020 2.560 2.610 2.310 2.390 442,270 -0.19(-7.36%)
Apr 07, 2020 2.500 2.730 2.430 2.580 610,015 +0.14(+5.74%)
Apr 06, 2020 2.200 2.460 2.150 2.440 557,154 +0.35(+16.75%)
Apr 03, 2020 2.120 2.200 2.020 2.090 329,700 -0.03(-1.42%)
Apr 02, 2020 2.110 2.180 1.940 2.120 774,466 +0.06(+2.91%)
Apr 01, 2020 2.180 2.310 2.050 2.060 629,651 -0.22(-9.65%)
Mar 31, 2020 2.090 2.300 2.071 2.280 416,869 +0.21(+10.14%)
Mar 30, 2020 2.010 2.230 1.970 2.070 454,077 +0.07(+3.50%)
Mar 27, 2020 2.150 2.280 2.000 2.000 312,200 -0.25(-11.11%)
Mar 26, 2020 2.280 2.420 2.170 2.250 667,561 -0.01(-0.44%)
Mar 25, 2020 2.300 2.490 2.150 2.260 466,488 +0.00(+0.00%)
Mar 24, 2020 2.230 2.300 2.130 2.260 583,450 +0.17(+8.13%)
Mar 23, 2020 2.040 2.140 1.930 2.090 1,046,698 +0.11(+5.56%)
Mar 20, 2020 1.950 2.010 1.800 1.980 920,700 +0.05(+2.59%)
Mar 19, 2020 1.760 2.030 1.660 1.930 544,910 +0.17(+9.66%)
Mar 18, 2020 1.910 2.040 1.660 1.760 615,530 -0.26(-12.87%)
Mar 17, 2020 2.000 2.070 1.770 2.020 1,001,463 +0.06(+3.06%)
Mar 16, 2020 1.750 2.100 1.700 1.960 983,639 -0.20(-9.26%)
Mar 13, 2020 1.890 2.200 1.700 2.160 1,306,100 +0.55(+34.16%)
Mar 12, 2020 2.070 2.110 1.600 1.610 867,108 -0.62(-27.80%)
Mar 11, 2020 2.490 2.520 2.150 2.230 485,282 -0.34(-13.23%)
Mar 10, 2020 2.710 2.750 2.380 2.570 523,063 -0.01(-0.39%)
Mar 09, 2020 2.700 2.790 2.560 2.580 698,093 -0.32(-11.03%)
Mar 06, 2020 3.060 3.140 2.825 2.900 702,300 -0.23(-7.35%)
Mar 05, 2020 3.240 3.360 3.080 3.130 374,500 -0.22(-6.57%)
Mar 04, 2020 3.220 3.380 3.151 3.350 282,442 +0.20(+6.35%)
Mar 03, 2020 3.380 3.420 3.050 3.150 366,424 -0.20(-5.97%)
Mar 02, 2020 3.180 3.370 2.980 3.350 591,203 +0.24(+7.72%)
Feb 28, 2020 3.030 3.110 2.890 3.110 576,600 -0.04(-1.27%)
Feb 27, 2020 3.330 3.330 3.050 3.150 406,331 -0.26(-7.62%)
Feb 26, 2020 3.480 3.570 3.310 3.410 353,537 -0.08(-2.29%)
Feb 25, 2020 3.670 3.670 3.379 3.490 267,425 -0.15(-4.12%)
Feb 24, 2020 3.800 3.800 3.560 3.640 330,298 -0.31(-7.85%)
Feb 21, 2020 3.900 4.120 3.760 3.950 499,400 +0.03(+0.77%)
Feb 20, 2020 3.790 3.950 3.650 3.920 327,277 +0.17(+4.53%)
Feb 19, 2020 3.750 3.837 3.620 3.750 321,253 -0.01(-0.27%)
Feb 18, 2020 3.660 3.860 3.620 3.760 211,168 +0.03(+0.80%)
Feb 14, 2020 3.960 3.989 3.720 3.730 287,600 -0.23(-5.81%)
Feb 13, 2020 4.170 4.170 3.950 3.960 131,909 -0.23(-5.49%)
Feb 12, 2020 4.010 4.240 3.960 4.190 396,063 +0.19(+4.75%)
Feb 11, 2020 3.880 4.190 3.785 4.000 392,032 +0.15(+3.90%)
Feb 10, 2020 3.780 4.020 3.710 3.850 251,102 +0.07(+1.85%)
Feb 07, 2020 3.860 4.000 3.720 3.780 250,200 -0.08(-2.07%)
Feb 06, 2020 3.980 3.980 3.730 3.860 558,285 -0.10(-2.65%)
Feb 05, 2020 4.190 4.220 3.930 3.965 366,040 -0.17(-4.23%)
Feb 04, 2020 4.270 4.300 4.010 4.140 509,538 -0.10(-2.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.