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 (%)
Aug 30, 2019 4.750 4.790 4.580 4.650 415,800 -0.09(-1.90%)
Aug 29, 2019 4.560 4.880 4.510 4.740 322,324 +0.23(+5.10%)
Aug 28, 2019 4.470 4.660 4.440 4.510 331,085 +0.00(+0.00%)
Aug 27, 2019 4.590 4.590 4.420 4.510 412,226 -0.04(-0.88%)
Aug 26, 2019 4.380 4.600 4.320 4.550 356,328 +0.15(+3.41%)
Aug 23, 2019 4.520 4.670 4.350 4.400 523,200 -0.14(-3.08%)
Aug 22, 2019 4.740 4.780 4.500 4.540 418,773 -0.27(-5.61%)
Aug 21, 2019 4.840 4.850 4.600 4.810 387,443 +0.01(+0.21%)
Aug 20, 2019 4.750 4.860 4.630 4.800 480,720 +0.00(+0.00%)
Aug 19, 2019 5.000 5.090 4.750 4.800 490,759 -0.20(-4.00%)
Aug 16, 2019 4.980 5.070 4.910 5.000 614,700 +0.10(+2.04%)
Aug 15, 2019 5.050 5.090 4.861 4.900 234,154 -0.15(-2.97%)
Aug 14, 2019 4.930 5.130 4.750 5.050 277,925 -0.01(-0.20%)
Aug 13, 2019 4.890 5.150 4.760 5.060 544,531 +0.12(+2.43%)
Aug 12, 2019 5.050 5.053 4.750 4.940 755,271 -0.21(-4.08%)
Aug 09, 2019 5.270 5.310 5.020 5.150 276,600 -0.14(-2.65%)
Aug 08, 2019 5.050 5.340 4.940 5.290 390,321 +0.24(+4.75%)
Aug 07, 2019 5.030 5.150 4.890 5.050 269,631 +0.02(+0.40%)
Aug 06, 2019 5.100 5.260 4.850 5.030 332,328 -0.02(-0.40%)
Aug 05, 2019 5.490 5.500 4.970 5.050 524,702 -0.50(-9.01%)
Aug 02, 2019 5.390 5.630 5.290 5.550 479,700 +0.17(+3.16%)
Aug 01, 2019 5.670 5.750 5.320 5.380 1,342,015 -0.12(-2.18%)
Jul 31, 2019 5.700 6.020 5.490 5.500 1,043,977 -0.35(-5.98%)
Jul 30, 2019 5.050 5.890 4.910 5.850 1,470,502 +0.52(+9.76%)
Jul 29, 2019 5.050 6.040 5.050 5.330 5,296,599 +0.58(+12.21%)
Jul 26, 2019 4.390 4.770 4.325 4.750 583,200 +0.35(+7.95%)
Jul 25, 2019 4.600 4.600 4.320 4.400 101,314 -0.15(-3.30%)
Jul 24, 2019 4.640 4.677 4.490 4.550 978,266 -0.16(-3.40%)
Jul 23, 2019 4.620 4.770 4.460 4.710 343,319 +0.08(+1.73%)
Jul 22, 2019 4.580 4.630 4.310 4.630 213,591 +0.05(+1.09%)
Jul 19, 2019 4.500 4.620 4.490 4.580 310,000 +0.07(+1.55%)
Jul 18, 2019 4.480 4.540 4.350 4.510 260,026 -0.01(-0.22%)
Jul 17, 2019 4.500 4.580 4.420 4.520 176,146 +0.02(+0.44%)
Jul 16, 2019 4.280 4.630 4.200 4.500 288,398 +0.23(+5.39%)
Jul 15, 2019 4.350 4.410 4.250 4.270 168,512 -0.07(-1.61%)
Jul 12, 2019 4.420 4.499 4.330 4.340 106,600 -0.08(-1.81%)
Jul 11, 2019 4.500 4.500 4.360 4.420 203,868 -0.08(-1.78%)
Jul 10, 2019 4.460 4.640 4.410 4.500 260,643 +0.08(+1.81%)
Jul 09, 2019 4.530 4.580 4.270 4.420 269,654 -0.12(-2.64%)
Jul 08, 2019 4.670 4.700 4.480 4.540 200,822 -0.11(-2.37%)
Jul 05, 2019 4.610 4.685 4.460 4.650 181,900 +0.02(+0.43%)
Jul 03, 2019 4.570 4.630 4.487 4.630 122,000 +0.06(+1.31%)
Jul 02, 2019 4.670 4.680 4.460 4.570 150,232 -0.13(-2.77%)
Jul 01, 2019 4.730 4.750 4.500 4.700 309,187 +0.00(+0.00%)
Jun 28, 2019 4.460 4.700 4.320 4.700 764,800 +0.27(+6.09%)
Jun 27, 2019 4.480 4.540 4.370 4.430 167,052 -0.04(-0.89%)
Jun 26, 2019 4.580 4.620 4.280 4.470 270,373 -0.13(-2.83%)
Jun 25, 2019 4.710 4.800 4.550 4.600 433,590 -0.13(-2.75%)
Jun 24, 2019 4.650 4.900 4.630 4.730 559,863 +0.17(+3.73%)
Jun 21, 2019 4.210 4.590 4.110 4.560 640,500 +0.31(+7.29%)
Jun 20, 2019 4.300 4.350 4.180 4.250 287,026 -0.04(-0.93%)
Jun 19, 2019 4.320 4.340 4.160 4.290 194,373 -0.03(-0.69%)
Jun 18, 2019 4.380 4.400 4.300 4.320 317,899 -0.03(-0.69%)
Jun 17, 2019 4.360 4.468 4.260 4.350 410,986 +0.02(+0.46%)
Jun 14, 2019 4.170 4.550 4.130 4.330 430,800 +0.15(+3.59%)
Jun 13, 2019 4.170 4.250 4.040 4.180 279,350 +0.02(+0.48%)
Jun 12, 2019 4.190 4.270 4.130 4.160 203,933 -0.03(-0.72%)
Jun 11, 2019 4.120 4.230 4.030 4.190 533,683 +0.10(+2.44%)
Jun 10, 2019 4.110 4.180 4.010 4.090 423,359 -0.03(-0.73%)
Jun 07, 2019 4.090 4.244 4.070 4.120 231,200 +0.02(+0.49%)
Jun 06, 2019 4.150 4.240 4.030 4.100 326,973 -0.09(-2.15%)
Jun 05, 2019 4.340 4.415 4.170 4.190 351,065 -0.17(-3.90%)
Jun 04, 2019 4.250 4.420 4.160 4.360 826,104 +0.15(+3.56%)
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.