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 (%)
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%)
Jul 03, 2017 5.100 5.140 4.820 5.130 467,008 +0.07(+1.38%)
Jun 30, 2017 5.060 5.460 5.020 5.060 1,843,839 +0.12(+2.43%)
Jun 29, 2017 4.770 5.043 4.698 4.940 796,091 +0.21(+4.44%)
Jun 28, 2017 4.800 4.800 4.600 4.730 191,383 -0.02(-0.42%)
Jun 27, 2017 4.850 4.890 4.680 4.750 301,524 -0.06(-1.25%)
Jun 26, 2017 4.820 5.020 4.690 4.810 666,105 -0.04(-0.82%)
Jun 23, 2017 4.860 4.440 4.850 4,069,330 +0.22(+4.75%)
Jun 22, 2017 4.560 4.750 4.560 4.630 462,904 +0.09(+1.98%)
Jun 21, 2017 4.490 4.690 4.480 4.540 371,259 +0.05(+1.11%)
Jun 20, 2017 4.500 4.650 4.350 4.490 276,301 -0.01(-0.22%)
Jun 19, 2017 4.270 4.600 4.270 4.500 396,780 +0.22(+5.14%)
Jun 16, 2017 4.210 4.350 4.210 4.280 207,986 +0.05(+1.18%)
Jun 15, 2017 4.150 4.260 4.110 4.230 319,580 +0.04(+0.95%)
Jun 14, 2017 4.360 4.420 4.150 4.190 314,937 -0.13(-3.01%)
Jun 13, 2017 4.260 4.455 4.250 4.320 297,289 +0.06(+1.41%)
Jun 12, 2017 4.350 4.415 4.180 4.260 336,848 -0.12(-2.74%)
Jun 09, 2017 4.250 4.580 4.160 4.380 454,763 +0.10(+2.34%)
Jun 08, 2017 4.430 4.430 4.110 4.280 813,946 -0.11(-2.51%)
Jun 07, 2017 4.430 4.520 4.210 4.390 491,300 -0.07(-1.57%)
Jun 06, 2017 4.720 4.832 4.420 4.460 824,847 -0.25(-5.31%)
Jun 05, 2017 4.920 5.050 4.660 4.710 643,399 -0.18(-3.68%)
Jun 02, 2017 4.840 4.927 4.680 4.890 491,109 +0.07(+1.45%)
Jun 01, 2017 4.530 4.850 4.500 4.820 684,423 +0.24(+5.24%)
May 31, 2017 4.620 4.849 4.440 4.580 759,394 -0.04(-0.87%)
May 30, 2017 4.410 5.060 4.410 4.620 2,517,869 +0.31(+7.19%)
May 26, 2017 4.480 4.540 4.250 4.310 558,666 -0.14(-3.15%)
May 25, 2017 4.210 4.590 4.189 4.450 1,485,117 +0.31(+7.49%)
May 24, 2017 4.050 4.200 3.910 4.140 487,533 +0.12(+2.99%)
May 23, 2017 3.950 4.090 3.900 4.020 443,466 +0.08(+2.03%)
May 22, 2017 4.040 4.090 3.829 3.940 641,310 -0.11(-2.72%)
May 19, 2017 4.020 4.190 4.020 4.050 507,012 +0.01(+0.25%)
May 18, 2017 4.040 4.150 3.980 4.040 491,048 +0.03(+0.75%)
May 17, 2017 4.080 4.160 3.930 4.010 1,012,053 -0.08(-1.96%)
May 16, 2017 3.830 4.280 3.800 4.090 2,541,734 +0.27(+7.07%)
May 15, 2017 3.830 4.000 3.760 3.820 558,479 +0.02(+0.53%)
May 12, 2017 3.860 4.019 3.750 3.800 1,002,745 -0.09(-2.31%)
May 11, 2017 3.680 4.070 3.620 3.890 1,958,357 -0.09(-2.26%)
May 10, 2017 3.430 4.170 3.420 3.980 5,137,885 +0.58(+17.06%)
May 09, 2017 3.450 3.530 3.330 3.400 870,764 -0.01(-0.29%)
May 08, 2017 3.600 3.660 3.290 3.410 999,096 -0.15(-4.21%)
May 05, 2017 3.570 3.628 3.260 3.560 1,577,372 +0.02(+0.56%)
May 04, 2017 3.510 3.890 3.430 3.540 5,700,924 -0.13(-3.54%)
May 03, 2017 3.160 3.970 3.030 3.670 27,779,144 +1.27(+52.92%)
May 02, 2017 2.410 2.430 2.340 2.400 144,105 +0.00(+0.00%)
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.