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 (%)
Oct 29, 2021 4.670 4.678 4.480 4.580 582,377 -0.11(-2.35%)
Oct 28, 2021 4.570 4.760 4.540 4.690 678,907 +0.12(+2.63%)
Oct 27, 2021 4.580 4.820 4.470 4.570 2,302,660 +0.01(+0.22%)
Oct 26, 2021 4.400 4.560 690,710 +0.14(+3.17%)
Oct 25, 2021 4.300 4.490 4.260 4.420 708,018 +0.10(+2.31%)
Oct 22, 2021 4.370 4.410 4.230 4.320 528,641 -0.09(-2.04%)
Oct 21, 2021 4.450 4.450 4.010 4.410 1,561,427 -0.06(-1.34%)
Oct 20, 2021 4.370 4.530 4.370 4.470 1,910,796 +0.06(+1.36%)
Oct 19, 2021 4.440 4.520 4.390 4.410 598,788 +0.03(+0.68%)
Oct 18, 2021 4.490 4.515 4.355 4.380 1,881,026 -0.13(-2.88%)
Oct 15, 2021 4.660 4.730 4.450 4.510 750,059 -0.15(-3.22%)
Oct 14, 2021 4.710 4.770 4.650 4.660 485,002 -0.04(-0.85%)
Oct 13, 2021 4.790 4.900 4.660 4.700 409,829 -0.03(-0.63%)
Oct 12, 2021 4.700 4.838 4.639 4.730 530,505 +0.02(+0.42%)
Oct 11, 2021 4.750 4.800 4.695 4.710 392,015 -0.04(-0.84%)
Oct 08, 2021 4.810 4.850 4.690 4.750 491,134 -0.08(-1.66%)
Oct 07, 2021 4.800 4.960 4.710 4.830 804,704 +0.00(+0.00%)
Oct 06, 2021 4.980 5.090 4.810 4.830 793,421 -0.22(-4.36%)
Oct 05, 2021 5.160 5.230 5.050 5.050 781,133 -0.11(-2.13%)
Oct 04, 2021 5.160 5.285 5.090 5.160 706,632 -0.05(-0.96%)
Oct 01, 2021 5.150 5.295 4.870 5.210 1,704,075 +0.04(+0.77%)
Sep 30, 2021 5.180 5.300 5.060 5.170 3,184,544 +0.00(+0.00%)
Sep 29, 2021 5.450 5.520 5.150 5.170 1,422,757 -0.27(-4.96%)
Sep 28, 2021 5.700 5.785 5.420 5.440 1,374,104 -0.33(-5.72%)
Sep 27, 2021 5.630 5.840 5.510 5.770 1,635,211 +0.15(+2.67%)
Sep 24, 2021 5.460 6.150 5.448 5.620 3,329,880 +0.18(+3.31%)
Sep 23, 2021 5.480 5.528 5.310 5.440 875,034 -0.02(-0.37%)
Sep 22, 2021 5.490 5.610 5.460 5.460 872,309 -0.02(-0.36%)
Sep 21, 2021 5.510 5.580 5.310 5.480 1,152,758 -0.01(-0.18%)
Sep 20, 2021 5.600 5.781 5.420 5.490 1,422,382 -0.36(-6.15%)
Sep 17, 2021 5.790 5.860 5.655 5.850 1,519,408 +0.09(+1.56%)
Sep 16, 2021 5.560 5.840 5.510 5.760 1,551,266 +0.20(+3.60%)
Sep 15, 2021 5.450 5.660 5.410 5.560 966,671 +0.11(+2.02%)
Sep 14, 2021 5.520 5.690 5.385 5.450 819,022 -0.06(-1.09%)
Sep 13, 2021 5.710 5.760 5.390 5.510 1,188,483 -0.20(-3.50%)
Sep 10, 2021 5.880 5.890 5.500 5.710 1,394,779 +0.01(+0.18%)
Sep 09, 2021 5.230 6.060 5.226 5.700 3,778,129 +0.47(+8.99%)
Sep 08, 2021 5.180 5.280 5.060 5.230 1,224,974 +0.03(+0.48%)
Sep 07, 2021 5.300 5.300 4.980 5.205 1,879,113 -0.08(-1.61%)
Sep 03, 2021 5.330 5.390 4.830 5.290 1,936,068 -0.07(-1.31%)
Sep 02, 2021 5.420 5.470 5.180 5.360 1,878,780 -0.05(-0.92%)
Sep 01, 2021 5.370 5.640 5.250 5.410 2,060,279 +0.02(+0.37%)
Aug 31, 2021 5.000 5.440 4.960 5.390 2,992,778 +0.40(+8.02%)
Aug 30, 2021 4.660 5.360 4.633 4.990 6,770,896 +0.40(+8.71%)
Aug 27, 2021 4.470 4.650 4.430 4.590 1,170,559 +0.13(+2.91%)
Aug 26, 2021 4.299 4.525 4.290 4.460 1,068,062 +0.09(+2.06%)
Aug 25, 2021 4.170 4.430 4.020 4.370 1,674,505 +0.22(+5.30%)
Aug 24, 2021 4.340 4.340 4.060 4.150 1,742,621 -0.17(-3.94%)
Aug 23, 2021 4.040 4.340 4.040 4.320 1,344,505 +0.28(+6.93%)
Aug 20, 2021 3.890 4.130 3.880 4.040 986,900 +0.14(+3.59%)
Aug 19, 2021 3.950 3.990 3.860 3.900 757,504 -0.10(-2.50%)
Aug 18, 2021 3.800 4.090 3.743 4.000 1,674,056 +0.17(+4.44%)
Aug 17, 2021 3.730 3.850 3.680 3.830 703,946 +0.07(+1.86%)
Aug 16, 2021 3.820 3.880 3.682 3.760 712,096 -0.08(-2.08%)
Aug 13, 2021 3.880 3.900 3.775 3.840 436,529 +0.00(+0.00%)
Aug 12, 2021 3.870 3.955 3.830 3.840 1,159,509 -0.03(-0.78%)
Aug 11, 2021 3.820 3.890 3.715 3.870 693,196 +0.04(+1.04%)
Aug 10, 2021 3.740 3.890 3.740 3.830 1,118,202 +0.08(+2.13%)
Aug 09, 2021 3.790 3.975 3.730 3.750 1,361,143 -0.05(-1.32%)
Aug 06, 2021 3.720 3.820 3.640 3.800 1,060,770 +0.04(+1.06%)
Aug 05, 2021 3.660 3.770 3.550 3.760 1,152,661 +0.11(+3.01%)
Aug 04, 2021 3.620 3.750 3.460 3.650 1,968,866 +0.01(+0.27%)
Aug 03, 2021 3.570 3.655 3.410 3.640 882,614 +0.12(+3.41%)
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.