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 )

10.97 -0.28 (-2.49%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Jun 30, 2021 3.780 4.070 3.630 3.830 3,699,264 +0.07(+1.86%)
Jun 29, 2021 3.850 3.850 3.660 3.760 2,286,726 -0.07(-1.83%)
Jun 28, 2021 3.940 4.040 3.740 3.830 3,758,860 -0.17(-4.25%)
Jun 25, 2021 4.900 4.910 3.915 4.000 42,672,896 -0.37(-8.47%)
Jun 24, 2021 3.740 4.570 3.700 4.370 32,730,160 +0.83(+23.45%)
Jun 23, 2021 3.400 3.560 3.390 3.540 1,844,539 +0.14(+4.12%)
Jun 22, 2021 3.480 3.520 3.360 3.400 2,270,659 -0.07(-2.02%)
Jun 21, 2021 3.580 3.600 3.380 3.470 2,231,721 -0.06(-1.70%)
Jun 18, 2021 3.770 3.800 3.260 3.530 3,603,851 -0.27(-7.11%)
Jun 17, 2021 3.530 3.970 3.530 3.800 8,087,596 +0.33(+9.51%)
Jun 16, 2021 3.460 3.560 3.360 3.470 2,683,245 -0.02(-0.57%)
Jun 15, 2021 3.550 3.583 3.340 3.490 2,681,484 -0.03(-0.85%)
Jun 14, 2021 3.450 3.650 3.430 3.520 1,790,897 +0.04(+1.15%)
Jun 11, 2021 3.550 3.795 3.450 3.480 2,946,559 -0.10(-2.79%)
Jun 10, 2021 3.590 3.620 3.420 3.580 2,567,269 -0.01(-0.28%)
Jun 09, 2021 3.190 3.730 3.180 3.590 5,521,240 +0.35(+10.80%)
Jun 08, 2021 3.310 3.400 3.150 3.240 2,770,170 -0.09(-2.70%)
Jun 07, 2021 3.310 3.420 3.260 3.330 2,196,802 +0.07(+2.15%)
Jun 04, 2021 3.300 3.470 3.240 3.260 2,845,390 -0.04(-1.21%)
Jun 03, 2021 3.140 3.450 3.089 3.300 4,682,173 +0.12(+3.77%)
Jun 02, 2021 3.250 3.280 3.090 3.180 4,681,685 -0.18(-5.36%)
Jun 01, 2021 3.480 3.520 3.250 3.360 5,233,262 -0.08(-2.33%)
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%)
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.