Pieris Pharmaceuticals, Inc. (PIRS)
NASDAQ: PIRS · Real-Time Price · USD
16.16
-0.63 (-3.75%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 17.06 | 17.20 | 16.46 | 16.49 | 16.49 | -3.40% | 6,801 |
| Sep 24, 2024 | 16.83 | 17.23 | 16.83 | 17.07 | 17.07 | -0.76% | 1,572 |
| Sep 23, 2024 | 17.00 | 17.20 | 16.58 | 17.20 | 17.20 | -0.23% | 2,220 |
| Sep 20, 2024 | 17.35 | 17.50 | 16.51 | 17.24 | 17.24 | 1.47% | 9,523 |
| Sep 19, 2024 | 16.16 | 17.00 | 16.16 | 16.99 | 16.99 | 5.14% | 15,465 |
| Sep 18, 2024 | 16.45 | 16.93 | 16.16 | 16.16 | 16.16 | -2.42% | 3,543 |
| Sep 17, 2024 | 16.70 | 16.70 | 16.56 | 16.56 | 16.56 | -0.24% | 2,170 |
| Sep 16, 2024 | 17.41 | 17.41 | 16.15 | 16.60 | 16.60 | -0.42% | 22,313 |
| Sep 13, 2024 | 17.03 | 17.49 | 16.66 | 16.67 | 16.67 | -2.11% | 34,035 |
| Sep 12, 2024 | 17.50 | 17.67 | 17.01 | 17.03 | 17.03 | -2.63% | 7,859 |
| Sep 11, 2024 | 17.07 | 17.49 | 16.97 | 17.49 | 17.49 | 2.64% | 16,627 |
| Sep 10, 2024 | 17.36 | 17.49 | 17.00 | 17.04 | 17.04 | -2.24% | 5,042 |
| Sep 9, 2024 | 17.91 | 17.91 | 17.43 | 17.43 | 17.43 | 2.29% | 6,191 |
| Sep 6, 2024 | 17.30 | 17.30 | 17.00 | 17.04 | 17.04 | -1.22% | 1,708 |
| Sep 5, 2024 | 17.61 | 17.67 | 17.00 | 17.25 | 17.25 | -1.93% | 5,143 |
| Sep 4, 2024 | 18.19 | 18.19 | 17.45 | 17.59 | 17.59 | 0.80% | 3,485 |
| Sep 3, 2024 | 17.43 | 18.65 | 17.34 | 17.45 | 17.45 | -5.16% | 30,215 |
| Aug 30, 2024 | 18.46 | 18.50 | 18.18 | 18.40 | 18.40 | -0.38% | 9,135 |
| Aug 29, 2024 | 17.18 | 18.47 | 17.18 | 18.47 | 18.47 | 7.76% | 4,880 |
| Aug 28, 2024 | 17.59 | 17.71 | 17.01 | 17.14 | 17.14 | -3.55% | 81,299 |
| Aug 27, 2024 | 18.17 | 18.33 | 17.77 | 17.77 | 17.77 | -3.06% | 118,526 |
| Aug 26, 2024 | 17.98 | 18.68 | 17.63 | 18.33 | 18.33 | 1.44% | 51,242 |
| Aug 23, 2024 | 18.17 | 18.49 | 17.37 | 18.07 | 18.07 | -1.77% | 13,153 |
| Aug 22, 2024 | 18.08 | 18.62 | 18.08 | 18.40 | 18.40 | 1.35% | 7,845 |
| Aug 21, 2024 | 16.99 | 18.50 | 16.99 | 18.15 | 18.15 | 7.91% | 16,594 |
| Aug 20, 2024 | 16.53 | 17.28 | 16.12 | 16.82 | 16.82 | -0.36% | 9,345 |
| Aug 19, 2024 | 17.00 | 17.00 | 16.53 | 16.88 | 16.88 | 1.56% | 8,776 |
| Aug 16, 2024 | 16.15 | 16.72 | 16.00 | 16.62 | 16.62 | 2.15% | 69,972 |
| Aug 15, 2024 | 16.57 | 17.69 | 16.27 | 16.27 | 16.27 | -2.87% | 138,173 |
| Aug 14, 2024 | 16.30 | 16.97 | 16.13 | 16.75 | 16.75 | 2.07% | 44,575 |
| Aug 13, 2024 | 16.98 | 16.98 | 15.88 | 16.41 | 16.41 | 3.27% | 61,716 |
| Aug 12, 2024 | 15.16 | 16.00 | 14.82 | 15.89 | 15.89 | 4.82% | 12,950 |
| Aug 9, 2024 | 15.58 | 16.70 | 14.30 | 15.16 | 15.16 | -2.32% | 224,431 |
| Aug 8, 2024 | 16.37 | 16.65 | 15.35 | 15.52 | 15.52 | -5.71% | 310,448 |
| Aug 7, 2024 | 17.15 | 17.57 | 16.04 | 16.46 | 16.46 | -1.02% | 18,109 |
| Aug 6, 2024 | 16.20 | 16.91 | 16.20 | 16.63 | 16.63 | 2.78% | 7,805 |
| Aug 5, 2024 | 16.73 | 17.13 | 15.75 | 16.18 | 16.18 | -6.96% | 41,986 |
| Aug 2, 2024 | 16.60 | 17.50 | 16.29 | 17.39 | 17.39 | 1.81% | 28,037 |
| Aug 1, 2024 | 15.90 | 17.95 | 15.90 | 17.08 | 17.08 | 2.89% | 33,473 |
| Jul 31, 2024 | 16.39 | 17.10 | 15.85 | 16.60 | 16.60 | 1.22% | 45,945 |
| Jul 30, 2024 | 15.75 | 16.48 | 15.14 | 16.40 | 16.40 | 0.31% | 25,551 |
| Jul 29, 2024 | 16.82 | 17.05 | 15.74 | 16.35 | 16.35 | -3.88% | 58,095 |
| Jul 26, 2024 | 16.53 | 17.96 | 16.51 | 17.01 | 17.01 | -1.73% | 86,376 |
| Jul 25, 2024 | 16.09 | 18.36 | 14.25 | 17.31 | 17.31 | 15.02% | 325,871 |
| Jul 24, 2024 | 13.19 | 17.45 | 12.63 | 15.05 | 15.05 | 88.60% | 5,845,911 |
| Jul 23, 2024 | 7.41 | 7.98 | 7.34 | 7.98 | 7.98 | 6.66% | 42,063 |
| Jul 22, 2024 | 7.53 | 7.83 | 7.30 | 7.48 | 7.48 | 3.20% | 21,053 |
| Jul 19, 2024 | 7.72 | 7.89 | 7.25 | 7.25 | 7.25 | -5.72% | 2,279 |
| Jul 18, 2024 | 7.75 | 7.97 | 7.61 | 7.69 | 7.69 | 3.92% | 38,091 |
| Jul 17, 2024 | 7.89 | 7.89 | 7.21 | 7.40 | 7.40 | -1.60% | 29,377 |
| Jul 16, 2024 | 7.49 | 7.80 | 7.31 | 7.52 | 7.52 | 1.48% | 43,895 |
| Jul 15, 2024 | 6.65 | 7.85 | 6.65 | 7.41 | 7.41 | 8.18% | 86,754 |
| Jul 12, 2024 | 6.54 | 6.94 | 6.20 | 6.85 | 6.85 | 4.90% | 76,865 |
| Jul 11, 2024 | 6.92 | 7.14 | 6.30 | 6.53 | 6.53 | -7.38% | 81,025 |
| Jul 10, 2024 | 7.81 | 7.81 | 6.72 | 7.05 | 7.05 | -5.62% | 55,714 |
| Jul 9, 2024 | 7.92 | 8.27 | 7.27 | 7.47 | 7.47 | -0.53% | 89,382 |
| Jul 8, 2024 | 8.24 | 8.40 | 7.41 | 7.51 | 7.51 | -10.60% | 74,483 |
| Jul 5, 2024 | 8.07 | 8.59 | 8.06 | 8.40 | 8.40 | -3.23% | 26,728 |
| Jul 3, 2024 | 8.78 | 8.84 | 8.68 | 8.68 | 8.68 | 1.28% | 2,478 |
| Jul 2, 2024 | 9.58 | 9.74 | 8.51 | 8.57 | 8.57 | -11.65% | 34,188 |
| Jul 1, 2024 | 9.60 | 10.30 | 9.60 | 9.70 | 9.70 | -1.13% | 9,030 |
| Jun 28, 2024 | 9.50 | 10.20 | 9.40 | 9.81 | 9.81 | 3.49% | 46,202 |
| Jun 27, 2024 | 8.80 | 9.49 | 8.80 | 9.48 | 9.48 | 8.72% | 25,618 |
| Jun 26, 2024 | 8.57 | 8.88 | 8.57 | 8.72 | 8.72 | 0.11% | 4,602 |
| Jun 25, 2024 | 9.23 | 9.23 | 8.68 | 8.71 | 8.71 | 1.46% | 6,756 |
| Jun 24, 2024 | 9.00 | 9.04 | 8.32 | 8.59 | 8.59 | -5.56% | 5,341 |
| Jun 21, 2024 | 9.17 | 9.34 | 9.00 | 9.09 | 9.09 | 2.94% | 7,307 |
| Jun 20, 2024 | 9.03 | 9.35 | 8.71 | 8.83 | 8.83 | -4.39% | 15,534 |
| Jun 18, 2024 | 9.99 | 10.00 | 9.10 | 9.24 | 9.24 | -4.79% | 11,094 |
| Jun 17, 2024 | 9.90 | 9.90 | 9.51 | 9.70 | 9.70 | -3.87% | 5,793 |
| Jun 14, 2024 | 9.92 | 10.58 | 9.81 | 10.09 | 10.09 | 0.90% | 13,029 |
| Jun 13, 2024 | 10.22 | 10.22 | 10.00 | 10.00 | 10.00 | -3.43% | 2,855 |
| Jun 12, 2024 | 10.60 | 10.60 | 10.36 | 10.36 | 10.36 | -0.40% | 1,891 |
| Jun 11, 2024 | 10.01 | 10.83 | 10.01 | 10.40 | 10.40 | 3.87% | 5,658 |
| Jun 10, 2024 | 10.18 | 10.24 | 10.01 | 10.01 | 10.01 | -2.34% | 3,265 |
| Jun 7, 2024 | 10.29 | 10.29 | 10.01 | 10.25 | 10.25 | -0.29% | 4,130 |
| Jun 6, 2024 | 10.20 | 10.38 | 10.05 | 10.28 | 10.28 | -0.10% | 5,761 |
| Jun 5, 2024 | 10.45 | 10.45 | 10.05 | 10.29 | 10.29 | -0.08% | 3,095 |
| Jun 4, 2024 | 10.43 | 10.44 | 10.29 | 10.30 | 10.30 | 0.96% | 5,138 |
| Jun 3, 2024 | 10.50 | 10.50 | 10.13 | 10.20 | 10.20 | 0.49% | 4,343 |
| May 31, 2024 | 9.80 | 10.60 | 9.80 | 10.15 | 10.15 | 3.70% | 4,555 |
| May 30, 2024 | 9.65 | 9.88 | 9.65 | 9.79 | 9.79 | 1.96% | 2,340 |
| May 29, 2024 | 9.86 | 9.89 | 9.31 | 9.60 | 9.60 | -1.54% | 7,970 |
| May 28, 2024 | 10.36 | 10.40 | 9.66 | 9.75 | 9.75 | -6.97% | 12,939 |
| May 24, 2024 | 10.79 | 10.79 | 10.48 | 10.48 | 10.48 | -0.10% | 1,902 |
| May 23, 2024 | 10.85 | 10.95 | 10.31 | 10.49 | 10.49 | -4.51% | 8,018 |
| May 22, 2024 | 11.00 | 11.04 | 10.86 | 10.99 | 10.99 | -1.74% | 9,546 |
| May 21, 2024 | 11.13 | 11.18 | 11.00 | 11.18 | 11.18 | - | 3,718 |
| May 20, 2024 | 11.00 | 11.37 | 10.85 | 11.18 | 11.18 | 1.91% | 4,674 |
| May 17, 2024 | 11.54 | 11.54 | 10.97 | 10.97 | 10.97 | -2.49% | 5,735 |
| May 16, 2024 | 11.12 | 11.25 | 11.10 | 11.25 | 11.25 | -1.06% | 6,068 |
| May 15, 2024 | 11.33 | 11.48 | 11.13 | 11.37 | 11.37 | 1.34% | 8,252 |
| May 14, 2024 | 10.87 | 11.22 | 10.87 | 11.22 | 11.22 | -0.97% | 4,201 |
| May 13, 2024 | 11.15 | 11.33 | 11.15 | 11.33 | 11.33 | 1.61% | 2,372 |
| May 10, 2024 | 11.00 | 11.26 | 11.00 | 11.15 | 11.15 | -0.09% | 8,554 |
| May 9, 2024 | 11.32 | 11.32 | 11.16 | 11.16 | 11.16 | 0.18% | 2,146 |
| May 8, 2024 | 10.90 | 11.25 | 10.90 | 11.14 | 11.14 | 0.91% | 8,944 |
| May 7, 2024 | 10.99 | 11.18 | 10.87 | 11.04 | 11.04 | -0.18% | 10,745 |
| May 6, 2024 | 11.05 | 11.41 | 10.80 | 11.06 | 11.06 | -0.18% | 17,050 |
| May 3, 2024 | 10.98 | 11.20 | 10.60 | 11.08 | 11.08 | -1.42% | 31,507 |