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 )

9.787 +0.188 (+1.95%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 30, 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 (%)
Jul 31, 2023 0.2111 0.2325 0.2100 0.2210 1,635,535 +0.00(+1.52%)
Jul 28, 2023 0.2050 0.2180 0.2013 0.2177 613,676 +0.01(+7.19%)
Jul 27, 2023 0.2100 0.2177 0.1985 0.2031 637,955 -0.01(-5.53%)
Jul 26, 2023 0.2130 0.2197 0.2080 0.2150 628,514 -0.00(-1.29%)
Jul 25, 2023 0.2100 0.2290 0.2080 0.2178 1,262,705 -0.01(-5.30%)
Jul 24, 2023 0.2221 0.2500 0.2092 0.2300 3,382,374 +0.00(+0.44%)
Jul 21, 2023 0.2090 0.2315 0.2010 0.2290 1,847,715 +0.03(+12.25%)
Jul 20, 2023 0.2031 0.2110 0.1950 0.2040 1,946,261 -0.00(-1.92%)
Jul 19, 2023 0.2190 0.2240 0.1842 0.2080 5,799,847 -0.00(-0.62%)
Jul 18, 2023 0.2500 0.3686 0.1955 0.2093 59,496,336 +0.02(+11.81%)
Jul 17, 2023 0.2000 0.2000 0.1850 0.1872 531,913 -0.01(-4.00%)
Jul 14, 2023 0.2044 0.2100 0.1850 0.1950 1,040,931 -0.01(-3.42%)
Jul 13, 2023 0.2000 0.2089 0.1911 0.2019 1,299,541 +0.00(+1.00%)
Jul 12, 2023 0.1950 0.1999 0.1875 0.1999 1,059,025 +0.01(+2.62%)
Jul 11, 2023 0.1846 0.1989 0.1801 0.1948 1,661,283 +0.01(+7.03%)
Jul 10, 2023 0.1693 0.1885 0.1680 0.1820 2,730,303 +0.01(+8.98%)
Jul 07, 2023 0.1760 0.1821 0.1670 0.1670 3,632,371 -0.01(-4.84%)
Jul 06, 2023 0.1800 0.1817 0.1712 0.1755 1,257,223 -0.00(-1.13%)
Jul 05, 2023 0.1800 0.1890 0.1721 0.1775 2,340,579 +0.01(+4.17%)
Jul 03, 2023 0.1749 0.1800 0.1640 0.1704 3,350,842 +0.00(+2.96%)
Jun 30, 2023 0.1689 0.1699 0.1630 0.1655 1,058,947 +0.00(+0.42%)
Jun 29, 2023 0.1732 0.1732 0.1616 0.1648 1,704,652 -0.00(-0.66%)
Jun 28, 2023 0.1800 0.1770 0.1623 0.1659 1,618,429 -0.01(-5.74%)
Jun 27, 2023 0.1882 0.1927 0.1708 0.1760 2,433,592 -0.01(-6.48%)
Jun 26, 2023 0.2395 0.2395 0.1801 0.1882 6,064,786 -0.06(-23.81%)
Jun 23, 2023 0.2300 0.2899 0.2290 0.2470 5,893,896 +0.03(+12.02%)
Jun 22, 2023 0.2400 0.2529 0.2000 0.2205 7,140,066 -0.04(-15.45%)
Jun 21, 2023 0.3700 0.3899 0.2330 0.2608 17,922,308 -0.63(-70.86%)
Jun 20, 2023 0.9200 0.9200 0.8900 0.8950 136,659 -0.01(-0.56%)
Jun 16, 2023 0.8911 0.9300 0.8750 0.9000 217,289 +0.01(+1.11%)
Jun 15, 2023 0.8900 0.9284 0.8702 0.8901 149,465 -0.01(-1.65%)
Jun 14, 2023 0.9400 0.9499 0.8934 0.9050 78,492 -0.04(-4.00%)
Jun 13, 2023 0.9420 1.010 0.9200 0.9427 451,854 +0.00(+0.07%)
Jun 12, 2023 0.9290 0.9500 0.8811 0.9420 431,907 +0.03(+3.52%)
Jun 09, 2023 0.9000 0.9382 0.8802 0.9100 217,662 +0.00(+0.00%)
Jun 08, 2023 0.8718 0.9399 0.8718 0.9100 198,787 +0.04(+4.38%)
Jun 07, 2023 0.9400 0.9400 0.8214 0.8718 309,501 -0.02(-2.04%)
Jun 06, 2023 0.9317 0.9317 0.8651 0.8900 150,417 +0.01(+1.14%)
Jun 05, 2023 0.8900 0.9000 0.8530 0.8800 90,659 -0.02(-1.73%)
Jun 02, 2023 0.8500 0.9000 0.8341 0.8955 127,882 +0.05(+5.35%)
Jun 01, 2023 0.8500 0.8975 0.8200 0.8500 3,708,399 +0.00(+0.25%)
May 31, 2023 0.7777 0.8500 0.7500 0.8479 441,918 +0.10(+13.05%)
May 30, 2023 0.8200 0.8200 0.7400 0.7500 322,848 +0.00(+0.00%)
May 26, 2023 0.8200 0.8880 0.7500 0.7500 758,195 -0.07(-8.54%)
May 25, 2023 0.8770 0.8800 0.8200 0.8200 532,259 -0.07(-7.76%)
May 24, 2023 0.9300 0.9288 0.8715 0.8890 120,686 -0.04(-4.46%)
May 23, 2023 0.9400 0.9699 0.8900 0.9305 1,276,313 +0.06(+7.19%)
May 22, 2023 0.8300 0.8681 0.7975 0.8681 420,203 +0.05(+6.00%)
May 19, 2023 0.8800 0.9179 0.8020 0.8190 334,318 -0.04(-4.62%)
May 18, 2023 0.8300 0.9625 0.8261 0.8587 2,197,711 +0.05(+6.68%)
May 17, 2023 0.7950 0.8150 0.7600 0.8049 278,711 +0.01(+0.74%)
May 16, 2023 0.8400 0.8500 0.7860 0.7990 132,202 -0.07(-7.62%)
May 15, 2023 0.8600 0.8999 0.8000 0.8649 1,382,400 +0.00(+0.57%)
May 12, 2023 0.9500 0.9500 0.8510 0.8600 194,902 -0.09(-9.59%)
May 11, 2023 0.8500 0.9900 0.7866 0.9512 13,284,833 +0.09(+10.60%)
May 10, 2023 0.8300 0.8700 0.7800 0.8600 217,519 +0.01(+1.18%)
May 09, 2023 0.8200 0.8500 0.7650 0.8500 209,736 +0.03(+3.62%)
May 08, 2023 0.8433 0.8654 0.8114 0.8203 142,363 -0.04(-4.55%)
May 05, 2023 0.8067 0.8746 0.7900 0.8594 170,842 +0.06(+7.43%)
May 04, 2023 0.8245 0.8701 0.7701 0.8000 299,014 -0.02(-2.30%)
May 03, 2023 0.7800 0.8498 0.7411 0.8188 7,859,421 +0.05(+5.90%)
May 02, 2023 0.7300 0.7732 0.7300 0.7732 115,825 +0.03(+3.92%)
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.