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 29, 2016 1.750 1.964 1.730 1.780 220,613 +0.04(+2.30%)
Feb 26, 2016 1.680 1.740 1.679 1.740 96,343 +0.08(+4.82%)
Feb 25, 2016 1.680 1.750 1.640 1.660 22,835 -0.01(-0.60%)
Feb 24, 2016 1.700 1.740 1.620 1.670 40,384 -0.08(-4.57%)
Feb 23, 2016 1.680 1.750 1.670 1.750 80,593 +0.07(+4.17%)
Feb 22, 2016 1.660 1.750 1.620 1.680 127,090 +0.04(+2.44%)
Feb 19, 2016 1.672 1.680 1.630 1.640 38,436 -0.04(-2.38%)
Feb 18, 2016 1.730 1.750 1.620 1.680 132,898 -0.02(-1.18%)
Feb 17, 2016 1.610 1.740 1.610 1.700 111,750 +0.11(+6.92%)
Feb 16, 2016 1.530 1.649 1.510 1.590 109,114 +0.07(+4.61%)
Feb 12, 2016 1.540 1.520 1.520 1.520 108,700 +0.01(+0.66%)
Feb 11, 2016 1.500 1.620 1.500 1.510 83,359 -0.05(-3.21%)
Feb 10, 2016 1.550 1.630 1.500 1.560 67,394 +0.03(+1.96%)
Feb 09, 2016 1.560 1.560 1.500 1.530 71,941 -0.04(-2.55%)
Feb 08, 2016 1.680 1.680 1.500 1.570 153,487 -0.13(-7.65%)
Feb 05, 2016 1.710 1.710 1.610 1.700 72,046 +0.00(+0.00%)
Feb 04, 2016 1.680 1.730 1.600 1.700 51,582 +0.00(+0.00%)
Feb 03, 2016 1.720 1.750 1.600 1.700 106,273 -0.03(-1.73%)
Feb 02, 2016 1.780 1.800 1.660 1.730 115,408 -0.09(-4.95%)
Feb 01, 2016 1.800 1.820 1.690 1.820 101,919 +0.09(+5.20%)
Jan 29, 2016 1.680 1.760 1.620 1.730 310,789 +0.07(+4.28%)
Jan 28, 2016 1.550 1.930 1.430 1.659 1,234,335 +0.13(+8.43%)
Jan 27, 2016 1.670 1.720 1.510 1.530 124,622 -0.15(-8.93%)
Jan 26, 2016 1.620 1.730 1.590 1.680 118,919 +0.05(+3.07%)
Jan 25, 2016 1.600 1.728 1.600 1.630 104,517 +0.03(+1.87%)
Jan 22, 2016 1.580 1.640 1.500 1.600 127,073 +0.04(+2.56%)
Jan 21, 2016 1.590 1.620 1.550 1.560 80,686 -0.03(-1.89%)
Jan 20, 2016 1.530 1.650 1.410 1.590 198,055 +0.05(+3.25%)
Jan 19, 2016 1.700 1.750 1.510 1.540 268,660 -0.08(-4.94%)
Jan 15, 2016 1.410 1.620 1.620 1.620 368,600 +0.13(+8.72%)
Jan 14, 2016 1.690 1.725 1.360 1.490 759,008 -0.22(-12.87%)
Jan 13, 2016 1.860 1.920 1.680 1.710 416,509 -0.17(-9.04%)
Jan 12, 2016 1.910 2.000 1.830 1.880 211,888 -0.04(-2.08%)
Jan 11, 2016 2.050 2.050 1.850 1.920 230,613 -0.09(-4.48%)
Jan 08, 2016 2.000 2.160 1.900 2.010 345,775 +0.01(+0.50%)
Jan 07, 2016 2.100 2.143 2.000 2.000 259,716 -0.13(-6.10%)
Jan 06, 2016 2.200 2.210 2.120 2.130 200,601 -0.10(-4.48%)
Jan 05, 2016 2.290 2.340 2.210 2.230 289,151 -0.06(-2.62%)
Jan 04, 2016 2.280 2.350 2.220 2.290 201,590 +0.00(+0.00%)
Dec 31, 2015 2.330 2.290 2.290 2.290 133,600 +0.01(+0.44%)
Dec 30, 2015 2.350 2.390 2.250 2.280 190,797 -0.09(-3.80%)
Dec 29, 2015 2.260 2.370 2.230 2.370 187,567 +0.12(+5.33%)
Dec 28, 2015 2.280 2.300 2.250 2.250 120,166 -0.05(-2.17%)
Dec 24, 2015 2.270 2.300 2.300 2.300 63,400 +0.00(+0.00%)
Dec 23, 2015 2.300 2.350 2.290 2.300 119,131 +0.03(+1.32%)
Dec 22, 2015 2.380 2.440 2.250 2.270 189,651 -0.09(-3.81%)
Dec 21, 2015 2.460 2.490 2.310 2.360 117,789 -0.03(-1.26%)
Dec 18, 2015 2.380 2.420 2.260 2.390 205,335 +0.06(+2.58%)
Dec 17, 2015 2.400 2.430 2.286 2.330 194,212 +0.00(+0.00%)
Dec 16, 2015 2.330 2.440 2.280 2.330 280,989 -0.04(-1.69%)
Dec 15, 2015 2.360 2.520 2.310 2.370 225,268 +0.03(+1.28%)
Dec 14, 2015 2.500 2.500 2.220 2.340 395,107 -0.11(-4.49%)
Dec 11, 2015 2.630 2.670 2.420 2.450 498,199 -0.18(-6.84%)
Dec 10, 2015 2.720 2.840 2.570 2.630 611,794 -0.06(-2.23%)
Dec 09, 2015 2.830 2.900 2.540 2.690 1,428,861 -0.10(-3.58%)
Dec 08, 2015 2.250 3.080 2.120 2.790 5,944,928 +0.73(+35.44%)
Dec 07, 2015 2.380 2.450 2.010 2.060 569,341 -0.29(-12.34%)
Dec 04, 2015 2.290 2.400 2.200 2.350 193,593 +0.04(+1.73%)
Dec 03, 2015 2.400 2.429 2.250 2.310 271,170 -0.11(-4.55%)
Dec 02, 2015 2.500 2.500 2.350 2.420 321,745 -0.07(-2.81%)
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.