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 (%)
Sep 30, 2020 2.030 2.150 2.000 2.070 384,008 +0.01(+0.49%)
Sep 29, 2020 2.150 2.150 2.010 2.060 529,318 -0.08(-3.74%)
Sep 28, 2020 2.000 2.170 1.960 2.140 358,400 +0.18(+9.18%)
Sep 25, 2020 2.020 2.120 1.960 1.960 783,300 -0.07(-3.45%)
Sep 24, 2020 2.100 2.120 1.970 2.030 346,668 -0.07(-3.33%)
Sep 23, 2020 2.260 2.270 2.080 2.100 420,227 -0.14(-6.25%)
Sep 22, 2020 2.370 2.370 2.210 2.240 605,613 -0.09(-3.86%)
Sep 21, 2020 2.840 2.860 2.240 2.330 1,901,540 -0.62(-21.02%)
Sep 18, 2020 3.030 3.120 2.920 2.950 581,700 -0.04(-1.34%)
Sep 17, 2020 2.860 3.060 2.860 2.990 305,850 +0.11(+3.82%)
Sep 16, 2020 2.980 3.120 2.880 2.880 363,037 -0.06(-2.04%)
Sep 15, 2020 2.970 3.090 2.915 2.940 373,246 +0.02(+0.68%)
Sep 14, 2020 2.800 2.980 2.800 2.920 270,297 +0.15(+5.42%)
Sep 11, 2020 2.810 2.970 2.740 2.770 409,900 -0.01(-0.36%)
Sep 10, 2020 2.790 2.930 2.710 2.780 347,752 -0.04(-1.42%)
Sep 09, 2020 2.690 2.870 2.690 2.820 259,608 +0.18(+6.82%)
Sep 08, 2020 2.600 2.670 2.530 2.640 418,486 -0.06(-2.22%)
Sep 04, 2020 2.740 2.770 2.560 2.700 299,300 +0.00(+0.00%)
Sep 03, 2020 2.820 2.890 2.700 2.700 314,288 -0.12(-4.26%)
Sep 02, 2020 2.780 2.870 2.720 2.820 223,897 +0.03(+1.08%)
Sep 01, 2020 2.850 2.920 2.730 2.790 241,798 -0.07(-2.45%)
Aug 31, 2020 2.830 2.900 2.730 2.860 281,791 +0.00(+0.00%)
Aug 28, 2020 2.880 2.880 2.770 2.860 125,300 -0.02(-0.69%)
Aug 27, 2020 2.960 2.960 2.810 2.880 218,989 -0.05(-1.71%)
Aug 26, 2020 2.950 2.975 2.860 2.930 347,494 -0.01(-0.34%)
Aug 25, 2020 2.940 3.040 2.870 2.940 205,990 +0.00(+0.00%)
Aug 24, 2020 3.200 3.200 2.850 2.940 408,554 -0.23(-7.26%)
Aug 21, 2020 3.170 3.170 3.060 3.170 234,700 +0.01(+0.32%)
Aug 20, 2020 3.060 3.180 3.050 3.160 134,321 +0.07(+2.27%)
Aug 19, 2020 3.140 3.200 3.040 3.090 359,069 -0.02(-0.64%)
Aug 18, 2020 3.100 3.180 3.070 3.110 233,824 +0.01(+0.32%)
Aug 17, 2020 3.060 3.110 3.000 3.100 403,885 +0.05(+1.64%)
Aug 14, 2020 3.100 3.105 3.010 3.050 466,000 -0.06(-1.93%)
Aug 13, 2020 3.290 3.300 3.060 3.110 540,164 -0.13(-4.01%)
Aug 12, 2020 3.240 3.450 3.130 3.240 1,478,483 +0.08(+2.53%)
Aug 11, 2020 2.830 3.310 2.800 3.160 5,204,011 +0.37(+13.26%)
Aug 10, 2020 2.880 2.910 2.650 2.790 471,735 +0.09(+3.33%)
Aug 07, 2020 2.770 2.770 2.670 2.700 130,300 -0.06(-2.17%)
Aug 06, 2020 2.840 2.840 2.720 2.760 119,680 -0.09(-3.16%)
Aug 05, 2020 2.820 2.870 2.690 2.850 198,361 +0.09(+3.26%)
Aug 04, 2020 2.690 2.830 2.660 2.760 527,232 +0.05(+1.85%)
Aug 03, 2020 2.590 2.750 2.590 2.710 288,025 +0.14(+5.45%)
Jul 31, 2020 2.780 2.780 2.560 2.570 439,100 -0.19(-6.88%)
Jul 30, 2020 2.640 2.800 2.600 2.760 553,409 +0.08(+2.99%)
Jul 29, 2020 2.870 2.870 2.600 2.680 367,981 -0.18(-6.29%)
Jul 28, 2020 2.780 2.905 2.760 2.860 243,158 +0.08(+2.88%)
Jul 27, 2020 2.950 3.020 2.750 2.780 493,168 -0.14(-4.79%)
Jul 24, 2020 2.970 3.020 2.920 2.920 232,200 -0.03(-1.02%)
Jul 23, 2020 3.020 3.185 2.950 2.950 367,868 -0.05(-1.67%)
Jul 22, 2020 2.960 3.020 2.920 3.000 291,938 +0.04(+1.35%)
Jul 21, 2020 2.980 3.128 2.900 2.960 2,910,327 -0.32(-9.76%)
Jul 20, 2020 3.230 3.340 3.230 3.280 166,481 +0.05(+1.55%)
Jul 17, 2020 3.490 3.500 3.220 3.230 224,900 -0.28(-7.98%)
Jul 16, 2020 3.210 3.520 3.157 3.510 427,634 +0.29(+9.01%)
Jul 15, 2020 3.010 3.310 2.990 3.220 546,510 +0.29(+9.90%)
Jul 14, 2020 2.930 2.980 2.830 2.930 485,465 -0.01(-0.34%)
Jul 13, 2020 3.100 3.110 2.925 2.940 282,523 -0.12(-3.92%)
Jul 10, 2020 2.910 3.140 2.900 3.060 340,200 +0.15(+5.15%)
Jul 09, 2020 3.110 3.132 2.900 2.910 265,233 -0.15(-4.90%)
Jul 08, 2020 3.320 3.340 3.010 3.060 503,256 -0.26(-7.83%)
Jul 07, 2020 3.220 3.360 3.120 3.320 592,127 +0.09(+2.79%)
Jul 06, 2020 3.100 3.240 2.950 3.230 599,524 +0.17(+5.56%)
Jul 02, 2020 3.150 3.257 3.050 3.060 192,800 -0.05(-1.61%)
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.