NasdaqCM - Delayed Quote USD

Pieris Pharmaceuticals, Inc. (PIRS)

11.72 +0.12 (+1.03%)
At close: April 26 at 4:00 PM EDT
11.38 -0.34 (-2.90%)
After hours: April 26 at 7:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.50 11.93 11.50 11.72 11.72 17,000
Apr 25, 2024 11.63 11.74 11.38 11.60 11.60 28,500
Apr 24, 2024 11.71 11.93 11.17 11.93 11.93 40,100
Apr 23, 2024 1:80 Stock Splits
Apr 23, 2024 11.42 12.93 11.15 12.00 12.00 115,500
Apr 22, 2024 11.68 12.08 11.28 11.68 11.68 23,549
Apr 19, 2024 12.32 12.48 11.04 11.60 11.60 24,694
Apr 18, 2024 12.96 13.36 12.24 12.40 12.40 8,306
Apr 17, 2024 13.68 13.84 12.40 12.56 12.56 7,818
Apr 16, 2024 13.60 13.84 12.80 13.12 13.12 4,008
Apr 15, 2024 13.60 14.00 13.04 13.60 13.60 7,026
Apr 12, 2024 13.92 14.40 13.60 13.76 13.76 2,915
Apr 11, 2024 14.40 14.88 14.00 14.08 14.08 3,068
Apr 10, 2024 14.48 15.20 14.00 14.16 14.16 3,496
Apr 9, 2024 13.84 15.20 13.84 14.56 14.56 4,026
Apr 8, 2024 14.32 14.40 13.68 13.84 13.84 3,303
Apr 5, 2024 13.68 14.16 13.68 13.76 13.76 4,230
Apr 4, 2024 13.68 14.72 13.60 13.76 13.76 5,146
Apr 3, 2024 14.00 14.72 13.76 13.92 13.92 5,080
Apr 2, 2024 14.48 14.80 14.00 14.24 14.24 6,306
Apr 1, 2024 15.20 15.20 14.40 14.96 14.96 8,741
Mar 28, 2024 14.88 15.44 14.64 14.64 14.64 5,861
Mar 27, 2024 15.20 15.68 14.56 15.52 15.52 15,479
Mar 26, 2024 14.64 15.84 14.64 15.04 15.04 4,484
Mar 25, 2024 15.52 16.00 14.32 14.56 14.56 37,104
Mar 22, 2024 16.00 17.60 15.68 16.00 16.00 9,191
Mar 21, 2024 16.72 16.80 15.20 16.00 16.00 8,133
Mar 20, 2024 19.20 19.20 16.40 16.80 16.80 9,541
Mar 19, 2024 16.96 19.60 16.08 17.28 17.28 31,031
Mar 18, 2024 14.32 22.32 14.00 16.80 16.80 119,295
Mar 15, 2024 13.36 14.16 13.04 13.52 13.52 4,329
Mar 14, 2024 14.40 14.40 13.60 13.68 13.68 4,374
Mar 13, 2024 13.28 14.72 13.20 13.92 13.92 3,653
Mar 12, 2024 13.20 14.40 12.40 13.68 13.68 7,681
Mar 11, 2024 14.88 14.88 13.36 13.60 13.60 2,869
Mar 8, 2024 14.32 14.96 13.52 14.40 14.40 7,314
Mar 7, 2024 13.44 14.40 13.44 14.24 14.24 4,130
Mar 6, 2024 14.00 14.40 13.44 13.52 13.52 6,055
Mar 5, 2024 13.68 14.80 13.68 13.76 13.76 14,106
Mar 4, 2024 13.76 13.84 13.20 13.60 13.60 3,625
Mar 1, 2024 13.52 13.84 13.12 13.84 13.84 3,088
Feb 29, 2024 13.52 13.60 13.20 13.20 13.20 1,751
Feb 28, 2024 12.80 13.76 12.80 13.60 13.60 8,788
Feb 27, 2024 12.88 13.60 12.56 12.88 12.88 3,138
Feb 26, 2024 13.04 13.36 12.64 13.28 13.28 2,859
Feb 23, 2024 12.88 13.44 12.40 13.04 13.04 3,150
Feb 22, 2024 13.04 13.60 12.32 12.88 12.88 3,639
Feb 21, 2024 13.20 13.76 12.72 13.60 13.60 3,416
Feb 20, 2024 12.72 13.60 12.64 13.52 13.52 3,294
Feb 16, 2024 13.44 13.44 12.16 12.48 12.48 4,384
Feb 15, 2024 12.40 12.80 12.00 12.72 12.72 3,426
Feb 14, 2024 12.24 13.12 11.92 12.40 12.40 5,503
Feb 13, 2024 12.96 13.20 12.24 12.40 12.40 7,550
Feb 12, 2024 13.20 13.68 12.88 12.96 12.96 3,258
Feb 9, 2024 13.12 13.44 12.80 13.20 13.20 4,276
Feb 8, 2024 13.28 14.08 12.88 13.44 13.44 4,146
Feb 7, 2024 13.60 14.40 13.28 13.68 13.68 1,903
Feb 6, 2024 14.40 14.40 13.36 13.92 13.92 981
Feb 5, 2024 14.88 14.88 13.76 14.00 14.00 4,618
Feb 2, 2024 14.40 14.80 14.00 14.56 14.56 1,380
Feb 1, 2024 15.04 15.04 14.00 14.40 14.40 3,303
Jan 31, 2024 13.60 15.28 13.60 14.80 14.80 7,769
Jan 30, 2024 14.24 14.64 13.76 14.08 14.08 956
Jan 29, 2024 13.20 14.88 13.20 14.24 14.24 3,183
Jan 26, 2024 12.80 13.20 12.80 13.12 13.12 3,973
Jan 25, 2024 12.96 13.52 12.72 12.80 12.80 2,488
Jan 24, 2024 12.96 13.52 12.64 12.80 12.80 3,563
Jan 23, 2024 13.36 13.68 12.80 13.36 13.36 5,066
Jan 22, 2024 13.28 13.44 12.88 13.12 13.12 1,814
Jan 19, 2024 13.36 13.52 13.20 13.36 13.36 2,139
Jan 18, 2024 13.76 13.76 13.20 13.36 13.36 1,829
Jan 17, 2024 13.76 14.40 13.28 13.52 13.52 3,109
Jan 16, 2024 14.24 14.32 13.36 13.60 13.60 5,180
Jan 12, 2024 13.84 14.80 13.76 14.32 14.32 7,985
Jan 11, 2024 13.60 14.08 13.44 13.52 13.52 4,859
Jan 10, 2024 13.92 14.08 13.44 13.68 13.68 3,375
Jan 9, 2024 15.20 15.28 13.76 13.76 13.76 2,351
Jan 8, 2024 14.08 14.08 13.20 13.76 13.76 6,040
Jan 5, 2024 14.32 14.40 13.76 14.08 14.08 1,529
Jan 4, 2024 14.24 14.72 14.16 14.32 14.32 1,524
Jan 3, 2024 14.96 15.04 14.24 14.48 14.48 3,040
Jan 2, 2024 14.96 15.60 14.40 14.88 14.88 5,851
Dec 29, 2023 14.40 14.88 14.40 14.56 14.56 3,728
Dec 28, 2023 14.72 15.76 14.72 14.96 14.96 18,841
Dec 27, 2023 14.24 15.20 14.00 14.72 14.72 14,871
Dec 26, 2023 12.64 14.40 12.64 14.24 14.24 16,560
Dec 22, 2023 12.80 13.20 12.16 12.64 12.64 9,109
Dec 21, 2023 12.40 12.80 11.92 12.40 12.40 7,828
Dec 20, 2023 12.64 12.72 12.08 12.16 12.16 4,021
Dec 19, 2023 12.24 12.72 12.00 12.56 12.56 2,489
Dec 18, 2023 13.20 13.20 11.76 12.48 12.48 6,478
Dec 15, 2023 12.88 13.60 12.80 13.20 13.20 8,179
Dec 14, 2023 11.84 13.36 11.04 12.80 12.80 28,503
Dec 13, 2023 12.80 12.96 10.88 11.20 11.20 29,860
Dec 12, 2023 12.96 15.68 12.56 12.56 12.56 14,414
Dec 11, 2023 15.60 15.60 13.04 13.36 13.36 23,463
Dec 8, 2023 15.68 16.00 15.04 15.76 15.76 3,231
Dec 7, 2023 15.92 16.00 12.88 15.36 15.36 6,084
Dec 6, 2023 15.68 16.00 15.44 15.60 15.60 3,765
Dec 5, 2023 15.52 16.56 15.28 16.00 16.00 5,750
Dec 4, 2023 14.64 16.08 14.64 16.00 16.00 10,196
Dec 1, 2023 16.16 16.80 16.00 16.64 16.64 6,558
Nov 30, 2023 16.56 16.56 15.44 16.32 16.32 6,601
Nov 29, 2023 16.40 16.96 16.00 16.00 16.00 6,605
Nov 28, 2023 16.40 17.12 16.00 16.32 16.32 2,045
Nov 27, 2023 18.00 18.00 16.00 16.80 16.80 6,421
Nov 24, 2023 15.84 17.44 15.76 17.20 17.20 3,939
Nov 22, 2023 16.88 17.60 15.76 16.32 16.32 9,328
Nov 21, 2023 18.00 18.16 16.96 17.36 17.36 4,738
Nov 20, 2023 18.24 18.56 17.60 17.68 17.68 5,270
Nov 17, 2023 18.40 18.72 17.68 18.08 18.08 5,114
Nov 16, 2023 18.64 18.96 18.00 18.56 18.56 3,736
Nov 15, 2023 18.40 19.20 18.40 18.56 18.56 6,495
Nov 14, 2023 18.64 20.48 18.64 20.00 20.00 3,684
Nov 13, 2023 19.20 19.92 17.76 19.20 19.20 4,759
Nov 10, 2023 19.20 20.00 18.96 19.36 19.36 2,456
Nov 9, 2023 22.16 22.56 19.52 19.76 19.76 3,428
Nov 8, 2023 22.72 23.12 21.68 22.16 22.16 3,913
Nov 7, 2023 21.20 23.20 21.12 22.24 22.24 3,463
Nov 6, 2023 20.80 21.60 20.32 21.12 21.12 3,531
Nov 3, 2023 20.48 21.60 19.20 20.88 20.88 5,135
Nov 2, 2023 19.60 21.44 19.60 20.80 20.80 3,806
Nov 1, 2023 18.80 20.24 18.80 20.24 20.24 4,240
Oct 31, 2023 19.20 19.20 18.24 18.96 18.96 2,263
Oct 30, 2023 17.84 19.20 17.84 18.64 18.64 2,049
Oct 27, 2023 18.72 19.20 17.84 18.24 18.24 4,448
Oct 26, 2023 19.20 19.60 18.80 19.44 19.44 2,024
Oct 25, 2023 19.20 19.84 19.20 19.60 19.60 2,076
Oct 24, 2023 19.52 20.40 19.28 19.36 19.36 5,064
Oct 23, 2023 20.72 20.72 18.88 19.20 19.20 5,165
Oct 20, 2023 20.80 21.44 20.40 20.72 20.72 5,495
Oct 19, 2023 21.04 21.44 20.48 20.80 20.80 4,894
Oct 18, 2023 21.12 22.00 20.00 21.04 21.04 10,746
Oct 17, 2023 20.16 22.40 20.16 21.76 21.76 5,838
Oct 16, 2023 23.12 23.12 20.40 22.00 22.00 9,535
Oct 13, 2023 20.88 23.04 20.88 22.72 22.72 7,393
Oct 12, 2023 24.48 24.80 22.00 22.80 22.80 6,926
Oct 11, 2023 25.68 25.68 24.00 24.16 24.16 6,570
Oct 10, 2023 26.24 26.24 24.88 25.60 25.60 2,951
Oct 9, 2023 24.08 26.80 24.08 25.52 25.52 7,541
Oct 6, 2023 24.88 25.60 24.32 24.96 24.96 4,385
Oct 5, 2023 24.08 25.20 24.00 24.08 24.08 6,455
Oct 4, 2023 24.64 24.80 23.68 24.00 24.00 3,541
Oct 3, 2023 22.40 24.64 21.68 23.68 23.68 14,284
Oct 2, 2023 24.96 24.96 21.84 22.80 22.80 9,381
Sep 29, 2023 23.52 24.72 23.28 23.84 23.84 5,690
Sep 28, 2023 24.00 24.72 23.28 24.00 24.00 3,493
Sep 27, 2023 24.00 24.72 23.20 23.76 23.76 6,375
Sep 26, 2023 26.16 26.32 24.32 24.48 24.48 14,133
Sep 25, 2023 25.76 27.20 25.36 26.00 26.00 14,683
Sep 22, 2023 24.80 26.00 24.80 25.60 25.60 5,190
Sep 21, 2023 24.40 26.24 24.24 26.08 26.08 10,724
Sep 20, 2023 25.44 25.52 24.80 25.44 25.44 2,901
Sep 19, 2023 24.64 25.52 24.00 25.12 25.12 7,808
Sep 18, 2023 24.16 25.52 23.84 25.52 25.52 9,034
Sep 15, 2023 26.56 26.56 24.40 24.96 24.96 10,439
Sep 14, 2023 25.20 26.24 24.56 26.24 26.24 10,999
Sep 13, 2023 25.44 28.00 24.88 25.84 25.84 15,925
Sep 12, 2023 25.20 26.40 24.40 26.08 26.08 11,064
Sep 11, 2023 25.20 25.52 24.00 25.28 25.28 9,791
Sep 8, 2023 24.40 25.60 23.92 24.00 24.00 18,611
Sep 7, 2023 26.16 26.80 24.80 26.00 26.00 14,196
Sep 6, 2023 26.88 27.52 25.20 26.64 26.64 14,511
Sep 5, 2023 27.20 27.20 25.28 26.64 26.64 10,221
Sep 1, 2023 28.00 28.00 26.40 27.68 27.68 19,915
Aug 31, 2023 27.52 27.60 24.80 27.12 27.12 22,041
Aug 30, 2023 30.00 30.32 25.76 27.36 27.36 37,601
Aug 29, 2023 27.44 31.52 27.44 29.12 29.12 46,298
Aug 28, 2023 25.92 28.40 23.20 27.68 27.68 49,230
Aug 25, 2023 33.92 33.92 20.96 26.32 26.32 127,700
Aug 24, 2023 37.68 41.76 29.60 34.40 34.40 165,755
Aug 23, 2023 30.72 35.92 30.40 35.12 35.12 122,291
Aug 22, 2023 26.40 31.84 26.32 29.36 29.36 103,599
Aug 21, 2023 23.44 26.96 23.44 25.28 25.28 69,024
Aug 18, 2023 20.72 23.60 19.68 22.64 22.64 51,461
Aug 17, 2023 20.24 22.32 19.60 20.80 20.80 105,523
Aug 16, 2023 19.92 22.96 19.20 19.28 19.28 64,108
Aug 15, 2023 19.60 19.92 18.40 19.20 19.20 11,740
Aug 14, 2023 18.80 19.68 17.76 18.64 18.64 13,245
Aug 11, 2023 17.60 19.12 17.52 18.96 18.96 9,773
Aug 10, 2023 17.92 18.08 17.36 18.08 18.08 7,943
Aug 9, 2023 17.84 18.32 17.28 17.60 17.60 10,028
Aug 8, 2023 18.64 18.64 17.28 17.60 17.60 8,181
Aug 7, 2023 19.20 19.20 17.60 17.68 17.68 10,855
Aug 4, 2023 18.64 19.76 18.16 18.80 18.80 14,671
Aug 3, 2023 17.28 18.80 16.80 18.16 18.16 11,388
Aug 2, 2023 17.20 17.76 16.40 17.68 17.68 13,196
Aug 1, 2023 17.28 17.92 17.20 17.60 17.60 5,766
Jul 31, 2023 16.88 18.64 16.80 17.68 17.68 20,389
Jul 28, 2023 16.40 17.44 16.08 17.44 17.44 7,609
Jul 27, 2023 16.80 17.44 15.92 16.24 16.24 7,985
Jul 26, 2023 17.04 17.60 16.64 17.20 17.20 7,984
Jul 25, 2023 16.80 18.32 16.64 17.44 17.44 15,784
Jul 24, 2023 17.76 20.00 16.64 18.40 18.40 42,211
Jul 21, 2023 16.72 18.56 16.08 18.32 18.32 23,096
Jul 20, 2023 16.24 16.88 15.60 16.32 16.32 24,339
Jul 19, 2023 17.52 17.92 14.72 16.64 16.64 72,660
Jul 18, 2023 20.00 29.52 15.68 16.72 16.72 742,736
Jul 17, 2023 15.76 16.00 14.80 14.96 14.96 6,808
Jul 14, 2023 16.32 16.80 14.80 15.60 15.60 13,011
Jul 13, 2023 16.32 16.72 15.28 16.16 16.16 16,305
Jul 12, 2023 15.60 16.00 15.04 16.00 16.00 13,239
Jul 11, 2023 14.80 15.92 14.40 15.60 15.60 20,806
Jul 10, 2023 13.52 15.12 13.44 14.56 14.56 34,135
Jul 7, 2023 14.08 14.56 13.36 13.36 13.36 45,405
Jul 6, 2023 14.40 14.56 13.68 14.08 14.08 15,696
Jul 5, 2023 14.40 15.12 13.76 14.24 14.24 29,340
Jul 3, 2023 14.00 14.40 13.12 13.60 13.60 41,885
Jun 30, 2023 13.52 13.60 13.04 13.28 13.28 13,236
Jun 29, 2023 13.84 13.84 12.96 13.20 13.20 21,349
Jun 28, 2023 14.08 14.16 12.96 13.28 13.28 20,281
Jun 27, 2023 15.04 15.44 13.68 14.08 14.08 30,434
Jun 26, 2023 19.20 19.20 14.40 15.04 15.04 76,168
Jun 23, 2023 18.40 23.20 18.32 19.76 19.76 73,674
Jun 22, 2023 19.20 20.24 16.00 17.68 17.68 89,655
Jun 21, 2023 29.60 31.20 18.64 20.88 20.88 224,793
Jun 20, 2023 73.60 73.60 71.20 71.60 71.60 1,701
Jun 16, 2023 71.28 74.40 70.00 72.00 72.00 2,716
Jun 15, 2023 71.20 74.24 69.60 71.20 71.20 1,869
Jun 14, 2023 75.44 76.00 71.44 72.40 72.40 981
Jun 13, 2023 75.36 80.80 73.60 75.44 75.44 5,649
Jun 12, 2023 74.32 76.00 70.48 75.36 75.36 5,399
Jun 9, 2023 72.00 75.04 70.40 72.80 72.80 2,720
Jun 8, 2023 69.76 75.20 69.76 72.80 72.80 2,478
Jun 7, 2023 75.20 75.20 65.68 69.76 69.76 3,869
Jun 6, 2023 74.56 74.56 69.20 71.20 71.20 1,880
Jun 5, 2023 71.20 72.00 68.24 70.40 70.40 1,134
Jun 2, 2023 68.00 72.00 66.72 71.68 71.68 1,599
Jun 1, 2023 68.00 71.84 65.60 68.00 68.00 46,355
May 31, 2023 62.24 68.00 60.00 67.84 67.84 5,524
May 30, 2023 65.60 65.60 59.20 60.00 60.00 4,035
May 26, 2023 65.60 71.04 60.00 60.00 60.00 9,101
May 25, 2023 70.16 70.40 65.60 65.60 65.60 6,658
May 24, 2023 74.16 74.32 69.76 71.12 71.12 1,506
May 23, 2023 75.20 77.60 71.20 74.48 74.48 15,954
May 22, 2023 66.40 69.44 63.84 69.44 69.44 5,278
May 19, 2023 70.40 73.44 64.16 65.52 65.52 4,179
May 18, 2023 66.40 77.04 66.08 68.72 68.72 27,471
May 17, 2023 63.60 65.20 60.80 64.40 64.40 3,484
May 16, 2023 67.20 68.00 62.88 63.92 63.92 1,653
May 15, 2023 68.80 72.00 64.00 69.20 69.20 17,280
May 12, 2023 76.00 76.00 68.08 68.80 68.80 2,435
May 11, 2023 68.00 79.20 62.96 76.08 76.08 166,060
May 10, 2023 66.80 69.60 62.40 68.80 68.80 2,719
May 9, 2023 65.60 68.00 61.20 68.00 68.00 2,621
May 8, 2023 67.44 69.20 64.88 65.60 65.60 1,780
May 5, 2023 64.56 70.00 63.20 68.72 68.72 2,135
May 4, 2023 66.00 69.60 61.60 64.00 64.00 3,738
May 3, 2023 62.40 68.00 59.28 65.52 65.52 98,249
May 2, 2023 58.40 61.84 58.40 61.84 61.84 1,448
May 1, 2023 60.64 61.60 57.84 59.52 59.52 9,440
Apr 28, 2023 61.04 65.76 58.40 60.48 60.48 2,453
Apr 27, 2023 62.00 64.80 61.04 61.28 61.28 2,151

Related Tickers

BPTS Biophytis S.A.
8.22
0.00%
 
WINT Windtree Therapeutics, Inc.
5.23
+2.55%
 
LPTX Leap Therapeutics, Inc.
3.2500
+2.52%
 
GRTX Galera Therapeutics, Inc.
0.1861
-10.31%
 
ATXI Avenue Therapeutics, Inc.
6.20
-29.35%
 
ZVSA ZyVersa Therapeutics, Inc.
4.9900
-16.83%
 
AFMD Affimed N.V.
5.03
+3.07%
 
PHIO Phio Pharmaceuticals Corp.
0.6820
+1.34%
 
CTMX CytomX Therapeutics, Inc.
1.5900
-0.62%
 
AGEN Agenus Inc.
11.69
+40.84%