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 29, 2017 5.590 5.830 5.430 5.760 601,941 -0.12(-2.04%)
Sep 28, 2017 5.430 5.990 5.420 5.880 873,963 +0.46(+8.49%)
Sep 27, 2017 5.370 5.430 5.305 5.420 308,489 +0.11(+2.07%)
Sep 26, 2017 5.290 5.330 5.220 5.310 132,064 +0.06(+1.14%)
Sep 25, 2017 5.250 5.322 5.180 5.250 222,907 -0.03(-0.57%)
Sep 22, 2017 5.170 5.350 5.150 5.280 257,264 +0.11(+2.13%)
Sep 21, 2017 5.290 5.320 5.130 5.170 280,358 -0.15(-2.82%)
Sep 20, 2017 5.420 5.420 5.220 5.320 153,599 -0.07(-1.30%)
Sep 19, 2017 5.390 5.440 5.330 5.390 164,996 -0.04(-0.74%)
Sep 18, 2017 5.440 5.490 5.330 5.430 253,081 +0.04(+0.74%)
Sep 15, 2017 5.410 5.448 5.260 5.390 211,297 -0.01(-0.19%)
Sep 14, 2017 5.290 5.420 5.210 5.400 169,832 +0.08(+1.50%)
Sep 13, 2017 5.300 5.390 5.230 5.320 222,638 -0.03(-0.56%)
Sep 12, 2017 5.450 5.480 5.260 5.350 192,019 -0.08(-1.47%)
Sep 11, 2017 5.350 5.480 5.210 5.430 502,222 +0.10(+1.88%)
Sep 08, 2017 5.280 5.350 5.200 5.330 187,351 +0.05(+0.95%)
Sep 07, 2017 5.210 5.350 5.150 5.280 286,015 +0.08(+1.54%)
Sep 06, 2017 5.190 5.370 5.070 5.200 324,124 +0.01(+0.19%)
Sep 05, 2017 5.420 5.470 5.150 5.190 580,804 -0.29(-5.29%)
Sep 01, 2017 5.530 5.530 5.330 5.480 236,229 -0.03(-0.54%)
Aug 31, 2017 5.570 5.580 5.412 5.510 435,971 +0.01(+0.18%)
Aug 30, 2017 5.330 5.540 5.250 5.500 410,379 +0.19(+3.58%)
Aug 29, 2017 5.190 5.320 5.120 5.310 356,741 +0.08(+1.53%)
Aug 28, 2017 5.100 5.230 5.020 5.230 366,688 +0.18(+3.56%)
Aug 25, 2017 5.260 5.280 5.000 5.050 290,199 -0.16(-3.07%)
Aug 24, 2017 5.140 5.220 5.070 5.210 338,964 +0.10(+1.96%)
Aug 23, 2017 5.000 5.180 5.000 5.110 325,582 +0.11(+2.20%)
Aug 22, 2017 5.100 5.100 4.950 5.000 442,478 -0.05(-0.99%)
Aug 21, 2017 4.920 5.195 4.820 5.050 800,818 +0.18(+3.70%)
Aug 18, 2017 4.750 4.890 4.660 4.870 486,941 +0.24(+5.18%)
Aug 17, 2017 4.700 4.900 4.610 4.630 388,394 -0.11(-2.32%)
Aug 16, 2017 4.700 4.900 4.610 4.740 340,448 +0.02(+0.42%)
Aug 15, 2017 4.780 4.800 4.620 4.720 223,931 -0.08(-1.67%)
Aug 14, 2017 4.610 4.877 4.600 4.800 442,084 +0.22(+4.80%)
Aug 11, 2017 4.600 4.750 4.415 4.580 642,686 -0.05(-1.08%)
Aug 10, 2017 4.970 5.120 4.473 4.630 1,092,023 -0.37(-7.40%)
Aug 09, 2017 5.130 5.165 4.950 5.000 445,718 -0.18(-3.47%)
Aug 08, 2017 5.320 5.290 5.130 5.180 401,138 -0.11(-2.08%)
Aug 07, 2017 5.240 5.400 5.180 5.290 307,892 +0.04(+0.76%)
Aug 04, 2017 5.080 5.350 5.022 5.250 293,138 +0.16(+3.14%)
Aug 03, 2017 5.000 5.175 4.920 5.090 215,549 +0.06(+1.19%)
Aug 02, 2017 5.170 5.288 5.000 5.030 362,085 -0.15(-2.90%)
Aug 01, 2017 5.210 5.295 4.800 5.180 690,864 -0.02(-0.38%)
Jul 31, 2017 5.350 5.580 5.170 5.200 429,641 -0.12(-2.26%)
Jul 28, 2017 5.220 5.410 5.160 5.320 258,048 +0.05(+0.95%)
Jul 27, 2017 5.580 5.580 5.150 5.270 1,030,182 -0.27(-4.87%)
Jul 26, 2017 5.600 5.720 5.530 5.540 352,807 -0.10(-1.77%)
Jul 25, 2017 5.810 6.050 5.580 5.640 610,826 -0.19(-3.26%)
Jul 24, 2017 5.680 5.840 5.650 5.830 322,639 +0.13(+2.28%)
Jul 21, 2017 5.680 5.890 5.610 5.700 394,236 +0.05(+0.88%)
Jul 20, 2017 5.820 5.820 5.428 5.650 506,483 -0.18(-3.09%)
Jul 19, 2017 5.740 5.935 5.740 5.830 358,932 +0.08(+1.39%)
Jul 18, 2017 5.700 5.780 5.520 5.750 355,386 +0.01(+0.17%)
Jul 17, 2017 5.890 5.896 5.752 5.740 342,389 -0.09(-1.54%)
Jul 14, 2017 5.560 5.830 5.400 5.830 630,755 +0.31(+5.62%)
Jul 13, 2017 5.960 5.974 5.280 5.520 1,542,684 -0.42(-7.07%)
Jul 12, 2017 6.180 6.200 5.900 5.940 901,676 -0.09(-1.49%)
Jul 11, 2017 6.050 6.150 5.930 6.030 917,686 +0.10(+1.69%)
Jul 10, 2017 5.870 6.050 5.830 5.930 836,024 +0.13(+2.24%)
Jul 07, 2017 5.750 5.880 5.700 5.800 820,859 +0.16(+2.84%)
Jul 06, 2017 5.460 5.840 5.450 5.640 1,024,156 +0.20(+3.68%)
Jul 05, 2017 5.490 5.680 5.360 5.440 1,963,711 +0.31(+6.04%)
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.