PIRS - Pieris Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20194.52004.66004.44004.40004.4000406,332
Aug 22, 20194.74004.78004.50004.54004.5400418,800
Aug 21, 20194.84004.85004.60004.81004.8100387,400
Aug 20, 20194.75004.86004.63004.80004.8000480,700
Aug 19, 20195.00005.09504.75004.80004.8000488,200
Aug 16, 20194.98005.07004.91005.00005.0000614,700
Aug 15, 20195.03005.09004.86104.90004.9000234,200
Aug 14, 20194.93005.13004.75005.05005.0500277,900
Aug 13, 20194.89005.15004.76005.06005.0600492,600
Aug 12, 20195.05005.05404.75004.94004.9400755,000
Aug 09, 20195.27005.31005.02005.15005.1500273,500
Aug 08, 20195.04405.34004.94005.29005.2900390,300
Aug 07, 20195.03005.15004.89505.05005.0500269,600
Aug 06, 20195.10005.26004.85005.03005.0300332,300
Aug 05, 20195.49005.50004.97005.05005.0500524,700
Aug 02, 20195.39005.63005.29005.55005.5500479,700
Aug 01, 20195.67005.75005.32005.38005.38001,342,000
Jul 31, 20195.70006.02005.49005.50005.50001,044,000
Jul 30, 20195.05005.89004.91005.81005.81001,470,100
Jul 29, 20195.05006.04005.05005.33005.33005,297,400
Jul 26, 20194.39004.77004.32504.75004.7500583,300
Jul 25, 20194.60004.60004.32004.40004.4000101,300
Jul 24, 20194.64004.67704.49004.55004.5500978,300
Jul 23, 20194.62004.77004.46004.71004.7100343,300
Jul 22, 20194.58004.63004.31104.63004.6300213,600
Jul 19, 20194.50004.62004.49004.58004.5800310,000
Jul 18, 20194.48004.54004.35004.51004.5100260,000
Jul 17, 20194.50004.58004.42004.52004.5200176,100
Jul 16, 20194.28004.63004.20004.50004.5000288,400
Jul 15, 20194.35004.41004.25004.27004.2700168,500
Jul 12, 20194.42004.49904.33004.34004.3400106,600
Jul 11, 20194.50004.50004.36004.42004.4200203,900
Jul 10, 20194.46004.64004.41004.50004.5000260,600
Jul 09, 20194.53004.58004.27004.42004.4200269,700
Jul 08, 20194.67004.70004.48004.54004.5400200,800
Jul 05, 20194.61004.68504.46004.65004.6500181,900
Jul 03, 20194.57004.63004.48704.63004.6300122,100
Jul 02, 20194.67004.68004.46004.57004.5700150,200
Jul 01, 20194.73004.74804.50004.67004.6700308,500
Jun 28, 20194.46004.70004.32004.70004.7000764,900
Jun 27, 20194.48004.54004.37004.43004.4300167,100
Jun 26, 20194.58004.61704.28404.47004.4700270,400
Jun 25, 20194.71004.80004.55004.60004.6000433,600
Jun 24, 20194.65004.90004.63204.73004.7300559,900
Jun 21, 20194.21004.59004.11004.56004.5600640,300
Jun 20, 20194.30004.35004.18004.25004.2500287,000
Jun 19, 20194.32004.34004.16004.29004.2900194,400
Jun 18, 20194.38004.40004.30004.32004.3200317,900
Jun 17, 20194.36004.46804.26004.35004.3500411,000
Jun 14, 20194.17004.55004.13004.33004.3300430,900
Jun 13, 20194.17004.25004.04004.18004.1800279,400
Jun 12, 20194.19004.27004.12504.16004.1600203,900
Jun 11, 20194.12004.23004.03004.19004.1900533,700
Jun 10, 20194.11004.18004.01004.09004.0900423,400
Jun 07, 20194.09004.24404.07004.12004.1200231,300
Jun 06, 20194.15004.24004.03004.10004.1000327,000
Jun 05, 20194.34004.41504.17004.19004.1900351,100
Jun 04, 20194.25004.42004.16004.36004.3600826,100
Jun 03, 20194.13004.31004.12104.21004.2100375,200
May 31, 20194.36004.48004.13004.14004.1400492,900
May 30, 20194.35004.49004.26004.41004.4100500,900
May 29, 20194.48004.50004.26004.32004.3200731,800
May 28, 20194.41004.67004.32004.44004.44001,058,600
May 24, 20193.80004.68003.77404.41004.41002,047,400
May 23, 20193.61003.80003.38003.75003.7500379,400
May 22, 20193.67003.75003.53003.64003.6400249,800
May 21, 20193.68003.84003.65003.67003.6700351,700
May 20, 20193.59003.78003.54003.64003.6400381,200
May 17, 20193.77003.78003.53003.59003.5900356,500
May 16, 20193.92004.06503.79003.81003.8100421,400
May 15, 20193.89004.00003.74003.88003.8800682,400
May 14, 20193.65004.04003.51003.90003.90001,440,300
May 13, 20193.25003.64003.15003.55003.5500445,200
May 10, 20193.16003.55003.15003.31003.3100799,800
May 09, 20193.07003.21003.00103.19003.1900245,000
May 08, 20193.11003.14003.04003.11003.1100113,800
May 07, 20193.22003.25003.07003.11003.1100207,900
May 06, 20193.13003.40003.10103.23003.2300249,500
May 03, 20192.98003.24002.98003.19003.1900293,600
May 02, 20192.95003.04002.91003.01003.0100149,900
May 01, 20192.99003.10002.92002.98002.9800234,500
Apr 30, 20193.19003.21502.98002.99002.9900397,500
Apr 29, 20193.12003.22003.07003.15003.1500188,400
Apr 26, 20192.94003.18002.88003.14003.1400228,100
Apr 25, 20192.91002.95002.83002.94002.9400226,000
Apr 24, 20192.97003.03002.85002.91002.9100595,000
Apr 23, 20192.95003.02902.86002.94002.9400262,700
Apr 22, 20192.90002.96002.81002.92002.9200257,300
Apr 18, 20192.86002.98002.83002.89002.8900311,800
Apr 17, 20193.10003.11002.88002.90002.9000500,400
Apr 16, 20193.11003.13003.03003.10003.1000286,900
Apr 15, 20193.22003.22003.10003.11003.1100305,200
Apr 12, 20193.42003.59003.20003.22003.2200484,800
Apr 11, 20193.53003.55003.37003.39003.3900502,500
Apr 10, 20193.51003.59303.46003.56003.5600244,100
Apr 09, 20193.89003.89003.42003.48003.4800632,000
Apr 08, 20193.78004.00003.64003.84003.8400522,500
Apr 05, 20193.59003.79003.59003.78003.7800411,300
Apr 04, 20193.53003.69003.49003.59003.5900440,900
Apr 03, 20193.37003.64003.36003.54003.5400584,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...