NasdaqCM - Delayed Quote USD

Pieris Pharmaceuticals, Inc. (PIRS)

0.1461 +0.0011 (+0.76%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 11.6560 12.0800 11.2800 11.8560 11.8560 22,640
Apr 19, 2024 12.3200 12.4480 11.0400 11.6000 11.6000 24,693
Apr 18, 2024 12.9600 13.3520 12.2480 12.4200 12.4200 8,306
Apr 17, 2024 13.6960 13.8320 12.4000 12.5680 12.5680 7,817
Apr 16, 2024 13.6000 13.8400 12.8000 13.1200 13.1200 4,007
Apr 15, 2024 13.6000 14.0000 13.0320 13.6000 13.6000 7,026
Apr 12, 2024 13.9360 14.3920 13.6160 13.7384 13.7384 2,915
Apr 11, 2024 14.4000 14.8640 14.0000 14.1120 14.1120 3,068
Apr 10, 2024 14.4480 15.1680 14.0000 14.1840 14.1840 3,495
Apr 9, 2024 13.8480 15.2000 13.8480 14.5440 14.5440 4,026
Apr 8, 2024 14.3200 14.4000 13.6400 13.8480 13.8480 3,302
Apr 5, 2024 13.6400 14.1520 13.6400 13.7440 13.7440 4,230
Apr 4, 2024 13.6800 14.7200 13.6000 13.7200 13.7200 5,146
Apr 3, 2024 14.0000 14.7040 13.7440 13.9352 13.9352 5,080
Apr 2, 2024 14.4800 14.8320 14.0160 14.2400 14.2400 6,307
Apr 1, 2024 15.2000 15.2000 14.4000 14.9600 14.9600 8,742
Mar 28, 2024 14.8800 15.4000 14.6480 14.6560 14.6560 5,861
Mar 27, 2024 15.2000 15.6400 14.5360 15.4960 15.4960 15,479
Mar 26, 2024 14.6000 15.8400 14.6000 15.0400 15.0400 4,484
Mar 25, 2024 15.5200 16.0000 14.3200 14.5360 14.5360 37,103
Mar 22, 2024 16.0000 17.6000 15.6880 16.0000 16.0000 9,191
Mar 21, 2024 16.7200 16.8000 15.2000 15.9920 15.9920 8,132
Mar 20, 2024 19.2000 19.2080 16.4080 16.8000 16.8000 9,541
Mar 19, 2024 16.9840 19.6000 16.0800 17.2400 17.2400 31,030
Mar 18, 2024 14.2800 22.3200 14.0160 16.8000 16.8000 119,295
Mar 15, 2024 13.3600 14.1760 13.0080 13.5200 13.5200 4,329
Mar 14, 2024 14.3600 14.3600 13.6000 13.6800 13.6800 4,375
Mar 13, 2024 13.2800 14.7440 13.2000 13.9440 13.9440 3,653
Mar 12, 2024 13.2000 14.4000 12.4000 13.6800 13.6800 7,681
Mar 11, 2024 14.8800 14.8800 13.3600 13.6000 13.6000 2,868
Mar 8, 2024 14.3040 14.9200 13.5440 14.4000 14.4000 7,313
Mar 7, 2024 13.4400 14.4000 13.4400 14.2320 14.2320 4,130
Mar 6, 2024 14.0000 14.4000 13.4400 13.5280 13.5280 6,055
Mar 5, 2024 13.6800 14.7920 13.6720 13.7600 13.7600 14,106
Mar 4, 2024 13.7440 13.8400 13.2160 13.5920 13.5920 3,625
Mar 1, 2024 13.5120 13.8400 13.1440 13.8400 13.8400 3,086
Feb 29, 2024 13.5200 13.6000 13.2000 13.2080 13.2080 1,751
Feb 28, 2024 12.8320 13.7600 12.8320 13.6080 13.6080 8,787
Feb 27, 2024 12.8880 13.6000 12.5680 12.8480 12.8480 3,137
Feb 26, 2024 13.0080 13.3600 12.6160 13.2800 13.2800 2,858
Feb 23, 2024 12.9040 13.4400 12.4000 13.0080 13.0080 3,149
Feb 22, 2024 13.0400 13.5920 12.3280 12.9040 12.9040 3,639
Feb 21, 2024 13.2000 13.7600 12.7128 13.6080 13.6080 3,416
Feb 20, 2024 12.7520 13.6000 12.6320 13.5280 13.5280 3,294
Feb 16, 2024 13.4240 13.4240 12.1680 12.4960 12.4960 4,384
Feb 15, 2024 12.4000 12.8000 12.0000 12.6960 12.6960 3,426
Feb 14, 2024 12.2400 13.1200 11.8800 12.4000 12.4000 5,502
Feb 13, 2024 12.9600 13.2160 12.2400 12.4320 12.4320 7,550
Feb 12, 2024 13.2000 13.7040 12.8800 12.9600 12.9600 3,256
Feb 9, 2024 13.1200 13.4240 12.8320 13.2000 13.2000 4,276
Feb 8, 2024 13.2560 14.0560 12.8480 13.4240 13.4240 4,146
Feb 7, 2024 13.6000 14.4000 13.2560 13.6640 13.6640 1,902
Feb 6, 2024 14.4000 14.4000 13.3520 13.8960 13.8960 981
Feb 5, 2024 14.8800 14.8800 13.7600 14.0000 14.0000 4,617
Feb 2, 2024 14.3920 14.8000 14.0000 14.5600 14.5600 1,380
Feb 1, 2024 15.0720 15.0720 14.0160 14.3920 14.3920 3,303
Jan 31, 2024 13.6000 15.3120 13.6000 14.7920 14.7920 7,768
Jan 30, 2024 14.2560 14.6640 13.7600 14.0560 14.0560 956
Jan 29, 2024 13.2000 14.8640 13.2000 14.2560 14.2560 3,181
Jan 26, 2024 12.8000 13.1920 12.7760 13.1200 13.1200 3,973
Jan 25, 2024 12.9760 13.4960 12.6880 12.7920 12.7920 2,486
Jan 24, 2024 12.9600 13.5040 12.6480 12.7920 12.7920 3,562
Jan 23, 2024 13.3280 13.6720 12.8080 13.3920 13.3920 5,066
Jan 22, 2024 13.2640 13.4320 12.8880 13.1440 13.1440 1,813
Jan 19, 2024 13.3472 13.4960 13.2000 13.3360 13.3360 2,138
Jan 18, 2024 13.7200 13.7520 13.1840 13.3200 13.3200 1,828
Jan 17, 2024 13.7520 14.4000 13.3040 13.5120 13.5120 3,109
Jan 16, 2024 14.2400 14.3120 13.3680 13.6240 13.6240 5,179
Jan 12, 2024 13.8400 14.7920 13.7896 14.3120 14.3120 7,984
Jan 11, 2024 13.6000 14.0880 13.4080 13.5040 13.5040 4,858
Jan 10, 2024 13.9120 14.0720 13.4400 13.6880 13.6880 3,374
Jan 9, 2024 15.2000 15.2800 13.7600 13.7760 13.7760 2,351
Jan 8, 2024 14.0960 14.1120 13.2160 13.7280 13.7280 6,041
Jan 5, 2024 14.3200 14.3840 13.7680 14.0960 14.0960 1,529
Jan 4, 2024 14.2080 14.6920 14.1600 14.3200 14.3200 1,523
Jan 3, 2024 14.9360 15.0560 14.2400 14.4800 14.4800 3,039
Jan 2, 2024 14.9920 15.5920 14.4080 14.8960 14.8960 5,851
Dec 29, 2023 14.4000 14.8800 14.4000 14.5600 14.5600 3,727
Dec 28, 2023 14.7200 15.7920 14.7200 14.9360 14.9360 18,840
Dec 27, 2023 14.2000 15.1920 14.0000 14.7120 14.7120 14,873
Dec 26, 2023 12.6640 14.3920 12.6160 14.2240 14.2240 16,559
Dec 22, 2023 12.8000 13.2160 12.1200 12.6080 12.6080 9,108
Dec 21, 2023 12.4000 12.7600 11.8800 12.3920 12.3920 7,827
Dec 20, 2023 12.6160 12.7440 12.1040 12.1520 12.1520 4,021
Dec 19, 2023 12.2240 12.7440 12.0160 12.5440 12.5440 2,488
Dec 18, 2023 13.2000 13.2000 11.7600 12.4560 12.4560 6,477
Dec 15, 2023 12.8800 13.5920 12.8000 13.2080 13.2080 8,178
Dec 14, 2023 11.8400 13.3520 11.0320 12.8080 12.8080 28,501
Dec 13, 2023 12.8000 12.9440 10.8880 11.2000 11.2000 29,860
Dec 12, 2023 12.9200 15.6400 12.5600 12.5600 12.5600 14,413
Dec 11, 2023 15.6000 15.6080 13.0400 13.3360 13.3360 23,462
Dec 8, 2023 15.6560 15.9920 15.0480 15.7200 15.7200 3,230
Dec 7, 2023 15.9040 16.0000 12.8800 15.3920 15.3920 6,083
Dec 6, 2023 15.6880 16.0320 15.4720 15.6240 15.6240 3,765
Dec 5, 2023 15.5120 16.5600 15.2800 15.9840 15.9840 5,750
Dec 4, 2023 14.6640 16.0800 14.6640 15.9920 15.9920 10,196
Dec 1, 2023 16.1600 16.7920 16.0000 16.6320 16.6320 6,558
Nov 30, 2023 16.5920 16.5920 15.4720 16.3440 16.3440 6,603
Nov 29, 2023 16.4000 16.9520 16.0000 16.0080 16.0080 6,605
Nov 28, 2023 16.4160 17.1120 16.0080 16.3120 16.3120 2,044
Nov 27, 2023 18.0000 18.0000 16.0000 16.8000 16.8000 6,421
Nov 24, 2023 15.8320 17.4720 15.7680 17.2160 17.2160 3,938
Nov 22, 2023 16.8400 17.5840 15.7680 16.3200 16.3200 9,329
Nov 21, 2023 18.0000 18.1920 16.9600 17.3600 17.3600 4,737
Nov 20, 2023 18.2080 18.5600 17.6000 17.6480 17.6480 5,270
Nov 17, 2023 18.4000 18.6800 17.6960 18.0560 18.0560 5,176
Nov 16, 2023 18.6400 18.9840 18.0000 18.5600 18.5600 3,736
Nov 15, 2023 18.4160 19.1840 18.4160 18.5280 18.5280 6,497
Nov 14, 2023 18.6240 20.4800 18.6240 20.0000 20.0000 3,684
Nov 13, 2023 19.2000 19.9280 17.7200 19.2000 19.2000 4,760
Nov 10, 2023 19.2000 19.9920 18.9600 19.3360 19.3360 2,459
Nov 9, 2023 22.1360 22.5840 19.5280 19.7600 19.7600 3,427
Nov 8, 2023 22.6880 23.1200 21.6480 22.1360 22.1360 3,912
Nov 7, 2023 21.2160 23.2000 21.1200 22.2080 22.2080 3,462
Nov 6, 2023 20.8000 21.5840 20.2880 21.1200 21.1200 3,531
Nov 3, 2023 20.4400 21.5840 19.2000 20.8480 20.8480 5,135
Nov 2, 2023 19.6080 21.4400 19.5704 20.8000 20.8000 3,806
Nov 1, 2023 18.7920 20.2480 18.7920 20.2000 20.2000 4,239
Oct 31, 2023 19.2000 19.2000 18.2400 18.9760 18.9760 2,263
Oct 30, 2023 17.8400 19.1760 17.8400 18.6640 18.6640 2,049
Oct 27, 2023 18.7200 19.2000 17.8480 18.2560 18.2560 4,447
Oct 26, 2023 19.1680 19.5920 18.8000 19.4000 19.4000 2,023
Oct 25, 2023 19.2000 19.8400 19.2000 19.5840 19.5840 2,076
Oct 24, 2023 19.5200 20.4000 19.2800 19.3520 19.3520 5,063
Oct 23, 2023 20.6880 20.6960 18.8400 19.2240 19.2240 5,165
Oct 20, 2023 20.8000 21.4000 20.4000 20.7200 20.7200 5,495
Oct 19, 2023 21.0720 21.4320 20.4640 20.8000 20.8000 4,893
Oct 18, 2023 21.1040 21.9600 20.0080 21.0640 21.0640 10,745
Oct 17, 2023 20.1680 22.4000 20.1680 21.7600 21.7600 5,837
Oct 16, 2023 23.1040 23.1040 20.3760 21.9840 21.9840 9,535
Oct 13, 2023 20.8960 23.0320 20.8960 22.6880 22.6880 7,392
Oct 12, 2023 24.4480 24.8000 22.0080 22.7840 22.7840 6,925
Oct 11, 2023 25.6480 25.6800 24.0080 24.1600 24.1600 6,569
Oct 10, 2023 26.2720 26.2720 24.8800 25.5840 25.5840 2,953
Oct 9, 2023 24.0880 26.8000 24.0880 25.5200 25.5200 7,541
Oct 6, 2023 24.8880 25.5840 24.3280 24.9600 24.9600 4,385
Oct 5, 2023 24.0880 25.1920 24.0080 24.0800 24.0800 6,454
Oct 4, 2023 24.6720 24.8000 23.6880 23.9840 23.9840 3,541
Oct 3, 2023 22.4000 24.6720 21.6880 23.6800 23.6800 14,283
Oct 2, 2023 24.9600 24.9600 21.8400 22.7840 22.7840 9,381
Sep 29, 2023 23.5200 24.7200 23.2800 23.8400 23.8400 5,689
Sep 28, 2023 24.0000 24.7120 23.2800 24.0000 24.0000 3,491
Sep 27, 2023 24.0000 24.7120 23.2000 23.7920 23.7920 6,377
Sep 26, 2023 26.1520 26.3120 24.3200 24.4880 24.4880 14,132
Sep 25, 2023 25.7600 27.2000 25.3840 26.0000 26.0000 14,682
Sep 22, 2023 24.8000 26.0320 24.8000 25.6000 25.6000 5,195
Sep 21, 2023 24.4000 26.2080 24.2000 26.0800 26.0800 10,744
Sep 20, 2023 25.4400 25.5040 24.8000 25.4240 25.4240 2,973
Sep 19, 2023 24.6720 25.5040 24.0000 25.1200 25.1200 7,812
Sep 18, 2023 24.1600 25.5200 23.8000 25.5120 25.5120 9,033
Sep 15, 2023 26.5600 26.5600 24.4000 24.9600 24.9600 10,438
Sep 14, 2023 25.1680 26.2400 24.5680 26.2400 26.2400 10,998
Sep 13, 2023 25.4080 27.9600 24.8800 25.8720 25.8720 15,927
Sep 12, 2023 25.2000 26.4160 24.3920 26.0960 26.0960 11,063
Sep 11, 2023 25.2000 25.5200 24.0000 25.2720 25.2720 9,791
Sep 8, 2023 24.4000 25.5920 23.9520 24.0000 24.0000 18,635
Sep 7, 2023 26.1600 26.7920 24.8000 25.9760 25.9760 14,196
Sep 6, 2023 26.8960 27.4960 25.2000 26.6000 26.6000 14,511
Sep 5, 2023 27.2000 27.2000 25.2960 26.6000 26.6000 10,221
Sep 1, 2023 28.0000 28.0000 26.4000 27.6960 27.6960 19,914
Aug 31, 2023 27.5280 27.6000 24.8000 27.1440 27.1440 22,041
Aug 30, 2023 30.0240 30.3280 25.7600 27.3360 27.3360 37,600
Aug 29, 2023 27.4000 31.4880 27.4000 29.0960 29.0960 46,297
Aug 28, 2023 25.9120 28.4000 23.2000 27.6800 27.6800 49,230
Aug 25, 2023 33.9200 33.9200 20.9680 26.3200 26.3200 127,700
Aug 24, 2023 37.6400 41.7840 29.6000 34.4000 34.4000 165,755
Aug 23, 2023 30.7440 35.9520 30.4000 35.1200 35.1200 122,290
Aug 22, 2023 26.4000 31.8000 26.3000 29.3440 29.3440 104,003
Aug 21, 2023 23.4080 26.9600 23.4080 25.2400 25.2400 69,023
Aug 18, 2023 20.7200 23.6000 19.6400 22.6320 22.6320 51,461
Aug 17, 2023 20.2320 22.3040 19.6000 20.8000 20.8000 105,522
Aug 16, 2023 19.9200 22.9600 19.1600 19.2480 19.2480 64,107
Aug 15, 2023 19.6000 19.9200 18.4000 19.2320 19.2320 11,740
Aug 14, 2023 18.8320 19.6720 17.7360 18.6720 18.6720 13,245
Aug 11, 2023 17.5600 19.1200 17.5120 18.9520 18.9520 9,772
Aug 10, 2023 17.9200 18.0800 17.3600 18.0800 18.0800 7,942
Aug 9, 2023 17.8160 18.3200 17.2800 17.5600 17.5600 10,027
Aug 8, 2023 18.6400 18.6400 17.2640 17.6320 17.6320 8,181
Aug 7, 2023 19.2000 19.2000 17.6000 17.6880 17.6880 10,855
Aug 4, 2023 18.6400 19.7600 18.1600 18.8000 18.8000 14,671
Aug 3, 2023 17.2400 18.7600 16.8160 18.1840 18.1840 11,520
Aug 2, 2023 17.2080 17.7600 16.4000 17.6720 17.6720 13,251
Aug 1, 2023 17.2800 17.9520 17.2080 17.5920 17.5920 5,780
Jul 31, 2023 16.8880 18.6000 16.8000 17.6800 17.6800 20,444
Jul 28, 2023 16.4000 17.4400 16.1040 17.4160 17.4160 7,670
Jul 27, 2023 16.8000 17.4160 15.8800 16.2480 16.2480 7,984
Jul 26, 2023 17.0400 17.5760 16.6400 17.2000 17.2000 7,983
Jul 25, 2023 16.8000 18.3200 16.6400 17.4240 17.4240 15,783
Jul 24, 2023 17.7680 20.0000 16.6400 18.4000 18.4000 42,333
Jul 21, 2023 16.7200 18.5200 16.0800 18.3200 18.3200 23,096
Jul 20, 2023 16.2480 16.8800 15.6000 16.3200 16.3200 24,338
Jul 19, 2023 17.5200 17.9200 14.7360 16.6400 16.6400 72,660
Jul 18, 2023 20.0000 29.4880 15.6400 16.7440 16.7440 746,050
Jul 17, 2023 15.7440 16.0000 14.8000 14.9760 14.9760 6,807
Jul 14, 2023 16.3520 16.8000 14.8000 15.6000 15.6000 13,011
Jul 13, 2023 16.3040 16.7120 15.2880 16.1520 16.1520 16,305
Jul 12, 2023 15.6000 15.9920 15.0000 15.9920 15.9920 13,238
Jul 11, 2023 14.7680 15.9120 14.4080 15.5840 15.5840 20,806
Jul 10, 2023 13.5440 15.0800 13.4400 14.5600 14.5600 34,134
Jul 7, 2023 14.0800 14.5680 13.3600 13.3600 13.3600 45,404
Jul 6, 2023 14.4000 14.5360 13.6960 14.0400 14.0400 15,720
Jul 5, 2023 14.4000 15.1200 13.7680 14.2000 14.2000 29,340
Jul 3, 2023 13.9920 14.4000 13.1200 13.6320 13.6320 41,885
Jun 30, 2023 13.5120 13.5920 13.0400 13.2400 13.2400 13,236
Jun 29, 2023 13.8560 13.8560 12.9280 13.1840 13.1840 21,348
Jun 28, 2023 14.0800 14.1600 12.9840 13.2720 13.2720 20,281
Jun 27, 2023 15.0560 15.4160 13.6640 14.0800 14.0800 30,433
Jun 26, 2023 17.2880 19.1600 14.4080 15.0560 15.0560 76,167
Jun 23, 2023 18.4000 23.1920 18.3200 19.7600 19.7600 73,673
Jun 22, 2023 19.2000 20.2320 16.0000 17.6400 17.6400 89,654
Jun 21, 2023 29.6000 31.1920 18.6400 20.8640 20.8640 224,793
Jun 20, 2023 73.6000 73.6000 71.2000 71.6000 71.6000 1,708
Jun 16, 2023 71.2880 74.4000 70.0000 72.0000 72.0000 2,716
Jun 15, 2023 71.2000 74.2744 69.6160 71.2080 71.2080 1,868
Jun 14, 2023 75.4240 75.9920 71.4720 72.4000 72.4000 981
Jun 13, 2023 75.3600 80.8000 73.6000 75.4160 75.4160 5,648
Jun 12, 2023 74.3200 76.0000 70.4880 75.3600 75.3600 5,398
Jun 9, 2023 72.0000 75.0560 70.4160 72.8000 72.8000 2,720
Jun 8, 2023 69.7440 75.1920 69.7440 72.8000 72.8000 2,484
Jun 7, 2023 75.2000 75.2000 65.7120 69.7440 69.7440 3,868
Jun 6, 2023 74.5360 74.5360 69.2080 71.2000 71.2000 1,880
Jun 5, 2023 71.2000 72.0000 68.2400 70.4000 70.4000 1,133
Jun 2, 2023 68.0000 72.0000 66.7280 71.6400 71.6400 1,598
Jun 1, 2023 68.0000 71.8000 65.6000 68.0000 68.0000 46,354
May 31, 2023 62.2160 68.0000 60.0000 67.8320 67.8320 5,525
May 30, 2023 65.6000 65.6000 59.2000 60.0000 60.0000 4,035
May 26, 2023 65.6000 71.0400 60.0000 60.0000 60.0000 9,477
May 25, 2023 70.1600 70.4000 65.6000 65.6000 65.6000 6,656
May 24, 2023 74.1360 74.3040 69.7200 71.1200 71.1200 1,509
May 23, 2023 75.2000 77.5920 71.2000 74.4400 74.4400 15,953
May 22, 2023 66.4000 69.4480 63.8000 69.4480 69.4480 5,276
May 19, 2023 70.4000 73.4320 64.1600 65.5200 65.5200 4,178
May 18, 2023 66.4000 77.0000 66.0880 68.6960 68.6960 27,471
May 17, 2023 63.6000 65.2000 60.8000 64.3920 64.3920 3,483
May 16, 2023 67.2000 68.0000 62.8800 63.9200 63.9200 1,652
May 15, 2023 68.8000 71.9920 64.0000 69.1920 69.1920 17,280
May 12, 2023 76.0000 76.0000 68.0800 68.8000 68.8000 2,436
May 11, 2023 68.0000 79.2000 62.9280 76.0960 76.0960 166,060
May 10, 2023 66.8000 69.6000 62.4000 68.8000 68.8000 2,721
May 9, 2023 65.6000 68.0000 61.2000 68.0000 68.0000 2,621
May 8, 2023 67.4640 69.2320 64.9120 65.6240 65.6240 1,779
May 5, 2023 64.5360 69.9680 63.2000 68.7520 68.7520 2,135
May 4, 2023 65.9600 69.6080 61.6080 64.0000 64.0000 3,737
May 3, 2023 62.4000 67.9840 59.2880 65.5040 65.5040 98,249
May 2, 2023 58.4000 61.8560 58.4000 61.8560 61.8560 1,447
May 1, 2023 60.6400 61.6000 57.8720 59.5200 59.5200 9,439
Apr 28, 2023 61.0720 65.7760 58.4240 60.4480 60.4480 2,452
Apr 27, 2023 62.0080 64.8000 61.0720 61.2960 61.2960 2,151
Apr 26, 2023 64.2160 65.6000 61.6240 62.0080 62.0080 2,431
Apr 25, 2023 67.5120 69.9440 64.0080 64.2080 64.2080 2,554
Apr 24, 2023 64.0000 72.8000 60.8000 69.6000 69.6000 4,646

Related Tickers

BPTS Biophytis S.A.
0.2455
-15.37%
 
WINT Windtree Therapeutics, Inc.
5.45
-11.42%
 
AFMD Affimed N.V.
5.0000
-2.91%
 
LPTX Leap Therapeutics, Inc.
3.2100
+14.64%
 
CTMX CytomX Therapeutics, Inc.
1.6700
0.00%
 
GRTX Galera Therapeutics, Inc.
0.1908
+3.70%
 
THAR Tharimmune, Inc.
0.3704
-0.38%
 
LVTX LAVA Therapeutics N.V.
2.8500
+5.17%
 
EIGRQ Eiger BioPharmaceuticals, Inc.
4.0000
+67.36%
 
SPRB Spruce Biosciences, Inc.
0.6920
-1.20%