Skip to main content
Pieris Pharmaceuticals, Inc. (PIRS)
NASDAQ: PIRS · Real-Time Price · USD
16.01
+0.54 (3.49%)
Nov 20, 2024, 4:00 PM EST - Market closed

Pieris Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.5916.2515.5916.0116.012.69%8,045
Nov 19, 202415.1816.2515.1515.5915.590.97%46,462
Nov 18, 202415.5316.0915.3715.4415.44-2.70%31,742
Nov 15, 202415.8516.1415.7915.8715.87-0.51%6,405
Nov 14, 202416.2516.9715.8515.9515.95-0.93%96,583
Nov 13, 202416.4716.8516.0116.1016.10-0.12%97,178
Nov 12, 202415.8416.5415.7216.1216.120.94%60,219
Nov 11, 202416.8416.8815.6915.9715.97-5.11%40,814
Nov 8, 202416.4816.8316.1016.8316.832.12%6,141
Nov 7, 202416.5516.6916.3616.4816.48-1.35%6,544
Nov 6, 202417.0617.7016.5516.7116.71-1.74%273,309
Nov 5, 202416.9517.2616.8817.0017.000.10%14,248
Nov 4, 202417.2117.3516.9716.9816.98-1.83%18,582
Nov 1, 202417.2517.4717.1017.3017.300.29%4,608
Oct 31, 202417.0017.3316.7217.2517.252.25%6,691
Oct 30, 202416.9016.9016.5116.8716.87-0.76%5,884
Oct 29, 202417.0017.2017.0017.0017.00-5,538
Oct 28, 202416.7517.0016.7017.0017.000.37%12,326
Oct 25, 202416.5116.9916.5116.9416.94-0.36%1,158
Oct 24, 202416.5517.0016.5517.0017.000.29%10,162
Oct 23, 202416.5016.9516.3816.9516.953.21%12,254
Oct 22, 202416.6316.8316.3516.4216.42-2.24%23,533
Oct 21, 202416.9116.9116.6616.8016.80-0.70%2,314
Oct 18, 202416.8516.9216.8516.9216.92-0.06%2,842
Oct 17, 202416.7116.9616.5216.9316.932.67%3,046
Oct 16, 202416.3616.5016.2316.4916.491.48%3,443
Oct 15, 202416.1116.4016.0916.2516.25-0.13%9,248
Oct 14, 202416.2516.3016.2516.2716.27-1.69%1,500
Oct 11, 202416.1216.5516.1216.5516.551.22%3,617
Oct 10, 202416.4316.5016.2816.3516.351.11%3,519
Oct 9, 202416.0716.1716.0716.1716.170.80%4,239
Oct 8, 202416.1816.1816.0316.0416.04-0.86%1,862
Oct 7, 202416.1816.2016.1716.1816.18-0.49%1,471
Oct 4, 202416.3016.3016.2516.2616.26-0.18%2,102
Oct 3, 202416.5516.5516.2916.2916.29-1.57%8,491
Oct 2, 202416.8916.8916.2316.5516.55-0.36%2,781
Oct 1, 202416.5016.8316.1716.6116.610.18%21,128
Sep 30, 202416.4516.6916.2516.5816.582.60%4,251
Sep 27, 202416.5916.5916.1616.1616.16-26,486
Sep 26, 202416.6017.0016.1616.1616.16-2.00%8,323
Sep 25, 202417.0617.2016.4616.4916.49-3.40%6,801
Sep 24, 202416.8317.2316.8317.0717.07-0.76%1,572
Sep 23, 202417.0017.2016.5817.2017.20-0.23%2,220
Sep 20, 202417.3517.5016.5117.2417.241.47%9,523
Sep 19, 202416.1617.0016.1616.9916.995.14%15,465
Sep 18, 202416.4516.9316.1616.1616.16-2.42%3,543
Sep 17, 202416.7016.7016.5616.5616.56-0.24%2,170
Sep 16, 202417.4117.4116.1516.6016.60-0.42%22,313
Sep 13, 202417.0317.4916.6616.6716.67-2.11%34,035
Sep 12, 202417.5017.6717.0117.0317.03-2.63%7,859
Sep 11, 202417.0717.4916.9717.4917.492.64%16,627
Sep 10, 202417.3617.4917.0017.0417.04-2.24%5,042
Sep 9, 202417.9117.9117.4317.4317.432.29%6,191
Sep 6, 202417.3017.3017.0017.0417.04-1.22%1,708
Sep 5, 202417.6117.6717.0017.2517.25-1.93%5,143
Sep 4, 202418.1918.1917.4517.5917.590.80%3,485
Sep 3, 202417.4318.6517.3417.4517.45-5.16%30,215
Aug 30, 202418.4618.5018.1818.4018.40-0.38%9,135
Aug 29, 202417.1818.4717.1818.4718.477.76%4,880
Aug 28, 202417.5917.7117.0117.1417.14-3.55%81,299
Aug 27, 202418.1718.3317.7717.7717.77-3.06%118,526
Aug 26, 202417.9818.6817.6318.3318.331.44%51,242
Aug 23, 202418.1718.4917.3718.0718.07-1.77%13,153
Aug 22, 202418.0818.6218.0818.4018.401.35%7,845
Aug 21, 202416.9918.5016.9918.1518.157.91%16,594
Aug 20, 202416.5317.2816.1216.8216.82-0.36%9,345
Aug 19, 202417.0017.0016.5316.8816.881.56%8,776
Aug 16, 202416.1516.7216.0016.6216.622.15%69,972
Aug 15, 202416.5717.6916.2716.2716.27-2.87%138,173
Aug 14, 202416.3016.9716.1316.7516.752.07%44,575
Aug 13, 202416.9816.9815.8816.4116.413.27%61,716
Aug 12, 202415.1616.0014.8215.8915.894.82%12,950
Aug 9, 202415.5816.7014.3015.1615.16-2.32%224,431
Aug 8, 202416.3716.6515.3515.5215.52-5.71%310,448
Aug 7, 202417.1517.5716.0416.4616.46-1.02%18,109
Aug 6, 202416.2016.9116.2016.6316.632.78%7,805
Aug 5, 202416.7317.1315.7516.1816.18-6.96%41,986
Aug 2, 202416.6017.5016.2917.3917.391.81%28,037
Aug 1, 202415.9017.9515.9017.0817.082.89%33,473
Jul 31, 202416.3917.1015.8516.6016.601.22%45,945
Jul 30, 202415.7516.4815.1416.4016.400.31%25,551
Jul 29, 202416.8217.0515.7416.3516.35-3.88%58,095
Jul 26, 202416.5317.9616.5117.0117.01-1.73%86,376
Jul 25, 202416.0918.3614.2517.3117.3115.02%325,871
Jul 24, 202413.1917.4512.6315.0515.0588.60%5,845,911
Jul 23, 20247.417.987.347.987.986.66%42,063
Jul 22, 20247.537.837.307.487.483.20%21,053
Jul 19, 20247.727.897.257.257.25-5.72%2,279
Jul 18, 20247.757.977.617.697.693.92%38,091
Jul 17, 20247.897.897.217.407.40-1.60%29,377
Jul 16, 20247.497.807.317.527.521.48%43,895
Jul 15, 20246.657.856.657.417.418.18%86,754
Jul 12, 20246.546.946.206.856.854.90%76,865
Jul 11, 20246.927.146.306.536.53-7.38%81,025
Jul 10, 20247.817.816.727.057.05-5.62%55,714
Jul 9, 20247.928.277.277.477.47-0.53%89,382
Jul 8, 20248.248.407.417.517.51-10.60%74,483
Jul 5, 20248.078.598.068.408.40-3.23%26,728
Jul 3, 20248.788.848.688.688.681.28%2,478
Jul 2, 20249.589.748.518.578.57-11.65%34,188