PIERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 13, 2026	33.29	33.29	33.29	33.29	33.29	1.12%
May 12, 2026	32.92	32.92	32.92	32.92	32.92	-0.51%
May 11, 2026	33.09	33.09	33.09	33.09	33.09	0.27%
May 8, 2026	33.00	33.00	33.00	33.00	33.00	1.23%
May 7, 2026	32.60	32.60	32.60	32.60	32.60	-1.84%
May 6, 2026	33.21	33.21	33.21	33.21	33.21	2.91%
May 5, 2026	32.27	32.27	32.27	32.27	32.27	1.57%
May 4, 2026	31.77	31.77	31.77	31.77	31.77	-1.00%
May 1, 2026	32.09	32.09	32.09	32.09	32.09	-0.62%
Apr 30, 2026	32.29	32.29	32.29	32.29	32.29	1.96%
Apr 29, 2026	31.67	31.67	31.67	31.67	31.67	-0.50%
Apr 28, 2026	31.83	31.83	31.83	31.83	31.83	-0.31%
Apr 27, 2026	31.93	31.93	31.93	31.93	31.93	-0.25%
Apr 24, 2026	32.01	32.01	32.01	32.01	32.01	0.53%
Apr 23, 2026	31.84	31.84	31.84	31.84	31.84	-0.16%
Apr 22, 2026	31.89	31.89	31.89	31.89	31.89	0.63%
Apr 21, 2026	31.69	31.69	31.69	31.69	31.69	-2.19%
Apr 20, 2026	32.40	32.40	32.40	32.40	32.40	-0.46%
Apr 17, 2026	32.55	32.55	32.55	32.55	32.55	1.31%
Apr 16, 2026	32.13	32.13	32.13	32.13	32.13	-0.28%
Apr 15, 2026	32.22	32.22	32.22	32.22	32.22	-0.28%
Apr 14, 2026	32.31	32.31	32.31	32.31	32.31	0.37%
Apr 13, 2026	32.19	32.19	32.19	32.19	32.19	0.88%
Apr 10, 2026	31.91	31.91	31.91	31.91	31.91	-0.03%
Apr 9, 2026	31.92	31.92	31.92	31.92	31.92	-0.22%
Apr 8, 2026	31.99	31.99	31.99	31.99	31.99	4.51%
Apr 7, 2026	30.61	30.61	30.61	30.61	30.61	0.16%
Apr 6, 2026	30.56	30.56	30.56	30.56	30.56	0.20%
Apr 2, 2026	30.50	30.50	30.50	30.50	30.50	-0.65%
Apr 1, 2026	30.70	30.70	30.70	30.70	30.70	1.62%
Mar 31, 2026	30.21	30.21	30.21	30.21	30.21	2.90%
Mar 30, 2026	29.36	29.36	29.36	29.36	29.36	0.27%
Mar 27, 2026	29.28	29.28	29.28	29.28	29.28	-1.11%
Mar 26, 2026	29.61	29.61	29.61	29.61	29.61	-2.34%
Mar 25, 2026	30.32	30.32	30.32	30.32	30.32	1.34%
Mar 24, 2026	29.92	29.92	29.92	29.92	29.92	-0.30%
Mar 23, 2026	30.01	30.01	30.01	30.01	30.01	2.14%
Mar 20, 2026	29.38	29.38	29.38	29.38	29.38	-3.04%
Mar 19, 2026	30.30	30.30	30.30	30.30	30.30	0.17%
Mar 18, 2026	30.25	30.25	30.25	30.25	30.25	-2.20%
Mar 17, 2026	30.93	30.93	30.93	30.93	30.93	0.26%
Mar 16, 2026	30.85	30.85	30.85	30.85	30.85	1.68%
Mar 13, 2026	30.34	30.34	30.34	30.34	30.34	-0.78%
Mar 12, 2026	30.58	30.58	30.58	30.58	30.58	-2.11%
Mar 11, 2026	31.24	31.24	31.24	31.24	31.24	-0.22%
Mar 10, 2026	31.31	31.31	31.31	31.31	31.31	0.68%
Mar 9, 2026	31.10	31.10	31.10	31.10	31.10	0.81%
Mar 6, 2026	30.85	30.85	30.85	30.85	30.85	-1.47%
Mar 5, 2026	31.31	31.31	31.31	31.31	31.31	-1.94%
Mar 4, 2026	31.93	31.93	31.93	31.93	31.93	1.11%