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 (%)
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%)
Feb 03, 2020 3.730 4.270 3.730 4.240 1,070,675 +0.54(+14.59%)
Jan 31, 2020 3.610 3.821 3.570 3.700 439,200 +0.04(+1.09%)
Jan 30, 2020 3.630 3.750 3.550 3.660 1,074,890 -0.01(-0.27%)
Jan 29, 2020 3.850 4.140 3.660 3.670 1,053,601 -0.33(-8.25%)
Jan 28, 2020 3.070 4.060 3.060 4.000 1,952,435 +0.97(+32.01%)
Jan 27, 2020 3.030 3.130 2.700 3.030 975,574 -0.20(-6.19%)
Jan 24, 2020 3.420 3.460 3.150 3.230 719,200 -0.22(-6.38%)
Jan 23, 2020 3.330 3.470 3.260 3.450 420,805 +0.10(+2.99%)
Jan 22, 2020 3.140 3.360 3.100 3.350 749,662 +0.21(+6.69%)
Jan 21, 2020 3.310 3.340 3.130 3.140 369,531 -0.17(-5.14%)
Jan 17, 2020 3.390 3.420 3.230 3.310 280,600 -0.04(-1.19%)
Jan 16, 2020 3.260 3.450 3.230 3.350 326,774 +0.09(+2.76%)
Jan 15, 2020 3.190 3.320 3.150 3.260 244,080 +0.10(+3.16%)
Jan 14, 2020 3.310 3.340 3.070 3.160 616,569 -0.17(-5.11%)
Jan 13, 2020 3.360 3.400 3.250 3.330 376,316 -0.04(-1.19%)
Jan 10, 2020 3.510 3.520 3.360 3.370 266,800 -0.15(-4.26%)
Jan 09, 2020 3.370 3.530 3.370 3.520 319,471 +0.15(+4.45%)
Jan 08, 2020 3.350 3.420 3.250 3.370 372,702 -0.01(-0.30%)
Jan 07, 2020 3.380 3.440 3.310 3.380 229,161 +0.00(+0.00%)
Jan 06, 2020 3.390 3.460 3.350 3.380 232,628 -0.04(-1.17%)
Jan 03, 2020 3.360 3.480 3.340 3.420 336,000 +0.00(+0.00%)
Jan 02, 2020 3.640 3.650 3.360 3.420 542,480 -0.20(-5.52%)
Dec 31, 2019 3.580 3.755 3.380 3.620 1,246,300 +0.02(+0.56%)
Dec 30, 2019 3.300 3.610 3.190 3.600 585,714 +0.28(+8.43%)
Dec 27, 2019 3.360 3.440 3.300 3.320 295,000 -0.06(-1.78%)
Dec 26, 2019 3.540 3.600 3.350 3.380 332,995 -0.14(-3.98%)
Dec 24, 2019 3.610 3.630 3.410 3.520 218,500 -0.08(-2.22%)
Dec 23, 2019 3.310 3.605 3.270 3.600 560,151 +0.28(+8.43%)
Dec 20, 2019 3.360 3.370 3.210 3.320 550,000 -0.04(-1.19%)
Dec 19, 2019 3.300 3.380 3.250 3.360 616,695 +0.06(+1.82%)
Dec 18, 2019 3.200 3.350 3.160 3.300 478,351 +0.11(+3.45%)
Dec 17, 2019 3.240 3.330 3.160 3.190 481,007 -0.07(-2.15%)
Dec 16, 2019 3.390 3.400 3.240 3.260 420,714 -0.03(-0.91%)
Dec 13, 2019 3.440 3.460 3.280 3.290 428,100 -0.17(-4.91%)
Dec 12, 2019 3.530 3.630 3.440 3.460 336,671 -0.06(-1.70%)
Dec 11, 2019 3.560 3.580 3.450 3.520 369,191 -0.03(-0.85%)
Dec 10, 2019 3.250 3.610 3.250 3.550 516,043 +0.29(+8.90%)
Dec 09, 2019 3.450 3.490 3.190 3.260 827,183 -0.16(-4.68%)
Dec 06, 2019 3.460 3.580 3.350 3.420 1,092,400 -0.01(-0.29%)
Dec 05, 2019 3.700 3.800 3.345 3.430 890,622 -0.50(-12.72%)
Dec 04, 2019 3.950 3.960 3.830 3.930 369,909 +0.03(+0.77%)
Dec 03, 2019 4.090 4.130 3.835 3.900 371,427 -0.23(-5.57%)
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.