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 (%)
May 31, 2019 4.360 4.480 4.130 4.140 492,900 -0.27(-6.12%)
May 30, 2019 4.350 4.490 4.260 4.410 500,937 +0.09(+2.08%)
May 29, 2019 4.480 4.500 4.260 4.320 731,846 -0.12(-2.70%)
May 28, 2019 4.410 4.670 4.320 4.440 1,058,929 +0.03(+0.68%)
May 24, 2019 3.800 4.680 3.774 4.410 2,047,400 +0.66(+17.60%)
May 23, 2019 3.610 3.800 3.380 3.750 379,390 +0.11(+3.02%)
May 22, 2019 3.670 3.750 3.530 3.640 249,823 -0.03(-0.82%)
May 21, 2019 3.680 3.840 3.650 3.670 351,682 +0.03(+0.82%)
May 20, 2019 3.590 3.780 3.540 3.640 381,172 +0.05(+1.39%)
May 17, 2019 3.770 3.780 3.530 3.590 356,500 -0.22(-5.77%)
May 16, 2019 3.920 4.070 3.790 3.810 421,707 -0.07(-1.80%)
May 15, 2019 3.890 4.000 3.740 3.880 682,363 -0.02(-0.51%)
May 14, 2019 3.650 4.040 3.510 3.900 1,440,266 +0.35(+9.86%)
May 13, 2019 3.250 3.640 3.150 3.550 445,172 +0.24(+7.25%)
May 10, 2019 3.160 3.550 3.150 3.310 799,700 +0.12(+3.76%)
May 09, 2019 3.070 3.210 3.000 3.190 244,989 +0.08(+2.57%)
May 08, 2019 3.110 3.140 3.040 3.110 113,791 +0.00(+0.00%)
May 07, 2019 3.220 3.250 3.070 3.110 207,920 -0.12(-3.72%)
May 06, 2019 3.130 3.400 3.101 3.230 249,516 +0.04(+1.25%)
May 03, 2019 2.980 3.240 2.980 3.190 293,500 +0.18(+5.98%)
May 02, 2019 2.950 3.040 2.910 3.010 149,858 +0.03(+1.01%)
May 01, 2019 2.990 3.100 2.920 2.980 234,720 -0.01(-0.33%)
Apr 30, 2019 3.190 3.210 2.980 2.990 397,496 -0.16(-5.08%)
Apr 29, 2019 3.120 3.220 3.070 3.150 188,406 +0.01(+0.32%)
Apr 26, 2019 2.940 3.180 2.880 3.140 228,100 +0.20(+6.80%)
Apr 25, 2019 2.910 2.950 2.830 2.940 226,035 +0.03(+1.03%)
Apr 24, 2019 2.970 3.030 2.850 2.910 594,958 -0.03(-1.02%)
Apr 23, 2019 2.950 3.029 2.860 2.940 262,735 +0.02(+0.68%)
Apr 22, 2019 2.900 2.960 2.810 2.920 257,253 +0.03(+1.04%)
Apr 18, 2019 2.860 2.980 2.830 2.890 311,800 -0.01(-0.34%)
Apr 17, 2019 3.100 3.110 2.880 2.900 500,371 -0.20(-6.45%)
Apr 16, 2019 3.110 3.130 3.030 3.100 286,894 -0.01(-0.32%)
Apr 15, 2019 3.220 3.220 3.100 3.110 305,179 -0.11(-3.42%)
Apr 12, 2019 3.420 3.590 3.200 3.220 484,800 -0.17(-5.01%)
Apr 11, 2019 3.530 3.550 3.370 3.390 502,491 -0.17(-4.78%)
Apr 10, 2019 3.510 3.593 3.460 3.560 244,145 +0.08(+2.30%)
Apr 09, 2019 3.890 3.890 3.420 3.480 631,972 -0.36(-9.37%)
Apr 08, 2019 3.780 4.000 3.640 3.840 522,502 +0.06(+1.59%)
Apr 05, 2019 3.590 3.790 3.590 3.780 411,200 +0.19(+5.29%)
Apr 04, 2019 3.530 3.690 3.490 3.590 440,860 +0.05(+1.41%)
Apr 03, 2019 3.370 3.640 3.360 3.540 584,869 +0.20(+5.99%)
Apr 02, 2019 3.270 3.370 3.190 3.340 228,105 +0.07(+2.14%)
Apr 01, 2019 3.410 3.410 3.245 3.270 237,278 -0.08(-2.39%)
Mar 29, 2019 3.230 3.380 3.197 3.350 284,800 +0.16(+5.02%)
Mar 28, 2019 3.160 3.220 3.110 3.190 163,867 +0.02(+0.63%)
Mar 27, 2019 3.130 3.240 3.080 3.170 284,985 +0.02(+0.63%)
Mar 26, 2019 3.110 3.180 3.080 3.150 220,095 +0.05(+1.61%)
Mar 25, 2019 3.130 3.220 3.010 3.100 210,999 -0.02(-0.64%)
Mar 22, 2019 3.170 3.280 3.040 3.120 344,500 -0.08(-2.50%)
Mar 21, 2019 3.270 3.320 3.120 3.200 352,477 -0.04(-1.23%)
Mar 20, 2019 3.190 3.320 3.150 3.240 221,706 +0.02(+0.62%)
Mar 19, 2019 3.340 3.350 3.180 3.220 252,201 -0.12(-3.59%)
Mar 18, 2019 3.310 3.400 3.200 3.340 278,439 +0.02(+0.60%)
Mar 15, 2019 3.200 3.360 3.200 3.320 334,900 +0.12(+3.75%)
Mar 14, 2019 3.450 3.480 3.170 3.200 256,797 -0.25(-7.25%)
Mar 13, 2019 3.210 3.450 3.184 3.450 306,455 +0.24(+7.48%)
Mar 12, 2019 3.130 3.320 3.080 3.210 243,993 +0.11(+3.55%)
Mar 11, 2019 2.950 3.190 2.900 3.100 451,899 +0.18(+6.16%)
Mar 08, 2019 2.970 3.050 2.910 2.920 256,900 -0.08(-2.67%)
Mar 07, 2019 3.010 3.010 2.830 3.000 334,685 +0.00(+0.00%)
Mar 06, 2019 3.010 3.050 2.950 3.000 410,506 -0.04(-1.32%)
Mar 05, 2019 3.070 3.180 3.000 3.040 311,248 +0.04(+1.33%)
Mar 04, 2019 3.100 3.133 2.930 3.000 447,357 -0.10(-3.23%)
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.