NasdaqCM - Nasdaq Real Time Price USD

Pieris Pharmaceuticals, Inc. (PIRS)

Compare
13.60 -2.51 (-15.58%)
At close: December 13 at 4:00:01 PM EST
13.25 -0.35 (-2.57%)
After hours: December 13 at 4:11:32 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 15.01 15.35 13.26 13.60 13.60 51,700
Dec 12, 2024 16.34 16.58 16.11 16.13 16.13 7,500
Dec 11, 2024 16.85 16.93 16.24 16.60 16.60 11,500
Dec 10, 2024 16.41 17.36 16.30 17.00 17.00 110,800
Dec 9, 2024 16.24 16.60 16.24 16.57 16.57 6,600
Dec 6, 2024 16.61 16.61 16.31 16.33 16.33 2,000
Dec 5, 2024 16.58 16.58 16.25 16.36 16.36 4,700
Dec 4, 2024 16.22 16.86 16.20 16.70 16.70 27,300
Dec 3, 2024 16.73 16.76 16.10 16.10 16.10 4,800
Dec 2, 2024 16.40 17.00 16.31 16.43 16.43 34,500
Nov 29, 2024 16.25 16.25 16.25 16.25 16.25 2,400
Nov 27, 2024 17.09 17.09 16.52 16.83 16.83 3,400
Nov 26, 2024 16.99 17.07 16.83 17.07 17.07 6,200
Nov 25, 2024 15.85 17.00 15.85 16.84 16.84 29,700
Nov 22, 2024 15.89 16.97 15.89 16.77 16.77 16,000
Nov 21, 2024 15.39 16.01 15.39 15.93 15.93 11,200
Nov 20, 2024 15.59 16.25 15.59 16.01 16.01 8,000
Nov 19, 2024 15.18 16.25 15.15 15.59 15.59 46,500
Nov 18, 2024 15.53 16.09 15.37 15.44 15.44 31,700
Nov 15, 2024 15.85 16.14 15.79 15.87 15.87 6,400
Nov 14, 2024 16.25 16.97 15.85 15.95 15.95 96,600
Nov 13, 2024 16.47 16.85 16.01 16.10 16.10 97,200
Nov 12, 2024 15.84 16.53 15.72 16.12 16.12 60,200
Nov 11, 2024 16.84 16.88 15.69 15.97 15.97 40,800
Nov 8, 2024 16.48 16.83 16.10 16.83 16.83 6,100
Nov 7, 2024 16.55 16.69 16.36 16.48 16.48 6,500
Nov 6, 2024 17.06 17.70 16.55 16.70 16.70 273,300
Nov 5, 2024 16.95 17.25 16.88 17.00 17.00 14,200
Nov 4, 2024 17.21 17.35 16.97 16.98 16.98 18,600
Nov 1, 2024 17.25 17.47 17.10 17.30 17.30 4,600
Oct 31, 2024 17.00 17.33 16.72 17.25 17.25 6,700
Oct 30, 2024 16.90 16.90 16.51 16.87 16.87 5,900
Oct 29, 2024 17.00 17.20 17.00 17.00 17.00 5,500
Oct 28, 2024 16.75 17.00 16.70 17.00 17.00 12,300
Oct 25, 2024 16.51 16.99 16.51 16.94 16.94 1,200
Oct 24, 2024 16.55 17.00 16.55 17.00 17.00 10,200
Oct 23, 2024 16.50 16.95 16.38 16.95 16.95 12,300
Oct 22, 2024 16.63 16.83 16.35 16.42 16.42 23,500
Oct 21, 2024 16.91 16.91 16.66 16.80 16.80 2,300
Oct 18, 2024 16.85 16.92 16.85 16.92 16.92 2,800
Oct 17, 2024 16.71 16.96 16.51 16.93 16.93 3,000
Oct 16, 2024 16.36 16.50 16.23 16.49 16.49 3,400
Oct 15, 2024 16.11 16.40 16.09 16.25 16.25 9,200
Oct 14, 2024 16.25 16.30 16.25 16.27 16.27 1,500
Oct 11, 2024 16.12 16.55 16.12 16.55 16.55 3,600
Oct 10, 2024 16.42 16.50 16.28 16.35 16.35 3,500
Oct 9, 2024 16.07 16.17 16.07 16.17 16.17 4,200
Oct 8, 2024 16.18 16.18 16.03 16.04 16.04 1,900
Oct 7, 2024 16.18 16.20 16.17 16.18 16.18 1,500
Oct 4, 2024 16.30 16.30 16.25 16.26 16.26 2,100
Oct 3, 2024 16.55 16.55 16.29 16.29 16.29 8,500
Oct 2, 2024 16.89 16.89 16.23 16.55 16.55 2,800
Oct 1, 2024 16.50 16.83 16.17 16.61 16.61 21,100
Sep 30, 2024 16.45 16.69 16.25 16.58 16.58 4,300
Sep 27, 2024 16.59 16.59 16.16 16.16 16.16 26,500
Sep 26, 2024 16.60 17.00 16.16 16.16 16.16 8,300
Sep 25, 2024 17.06 17.20 16.46 16.49 16.49 6,800
Sep 24, 2024 16.83 17.23 16.83 17.07 17.07 1,600
Sep 23, 2024 17.00 17.20 16.58 17.20 17.20 2,200
Sep 20, 2024 17.35 17.50 16.51 17.24 17.24 9,500
Sep 19, 2024 16.16 17.00 16.16 16.99 16.99 15,400
Sep 18, 2024 16.45 16.93 16.16 16.16 16.16 3,500
Sep 17, 2024 16.70 16.70 16.56 16.56 16.56 2,100
Sep 16, 2024 17.41 17.41 16.15 16.60 16.60 22,300
Sep 13, 2024 17.03 17.49 16.66 16.67 16.67 34,000
Sep 12, 2024 17.50 17.67 17.01 17.03 17.03 7,900
Sep 11, 2024 17.07 17.49 16.97 17.49 17.49 16,600
Sep 10, 2024 17.36 17.49 17.00 17.04 17.04 5,000
Sep 9, 2024 17.91 17.91 17.43 17.43 17.43 6,200
Sep 6, 2024 17.30 17.30 17.00 17.04 17.04 1,700
Sep 5, 2024 17.60 17.67 17.00 17.25 17.25 5,100
Sep 4, 2024 18.19 18.19 17.45 17.59 17.59 3,500
Sep 3, 2024 17.43 18.65 17.33 17.45 17.45 30,200
Aug 30, 2024 18.46 18.50 18.18 18.40 18.40 9,100
Aug 29, 2024 17.18 18.47 17.18 18.47 18.47 4,900
Aug 28, 2024 17.59 17.71 17.01 17.14 17.14 81,300
Aug 27, 2024 18.17 18.33 17.77 17.77 17.77 118,500
Aug 26, 2024 17.98 18.68 17.63 18.33 18.33 51,200
Aug 23, 2024 18.17 18.49 17.37 18.07 18.07 13,200
Aug 22, 2024 18.08 18.62 18.08 18.40 18.40 7,800
Aug 21, 2024 16.99 18.50 16.99 18.15 18.15 16,600
Aug 20, 2024 16.52 17.28 16.12 16.82 16.82 9,300
Aug 19, 2024 17.00 17.00 16.53 16.88 16.88 8,800
Aug 16, 2024 16.15 16.72 16.00 16.62 16.62 69,900
Aug 15, 2024 16.57 17.69 16.27 16.27 16.27 138,200
Aug 14, 2024 16.30 16.97 16.13 16.75 16.75 44,600
Aug 13, 2024 16.98 16.98 15.88 16.41 16.41 61,700
Aug 12, 2024 15.16 16.00 14.82 15.89 15.89 12,900
Aug 9, 2024 15.58 16.70 14.30 15.16 15.16 224,400
Aug 8, 2024 16.37 16.65 15.35 15.52 15.52 310,400
Aug 7, 2024 17.15 17.57 16.04 16.46 16.46 18,100
Aug 6, 2024 16.20 16.91 16.20 16.63 16.63 7,800
Aug 5, 2024 16.73 17.13 15.75 16.18 16.18 42,000
Aug 2, 2024 16.60 17.50 16.29 17.39 17.39 28,000
Aug 1, 2024 15.90 17.95 15.90 17.08 17.08 33,400
Jul 31, 2024 16.39 17.10 15.85 16.60 16.60 45,900
Jul 30, 2024 15.75 16.48 15.14 16.40 16.40 25,600
Jul 29, 2024 16.82 17.05 15.74 16.35 16.35 58,100
Jul 26, 2024 16.53 17.96 16.51 17.01 17.01 86,400
Jul 25, 2024 16.09 18.36 14.25 17.31 17.31 325,900
Jul 24, 2024 13.19 17.45 12.63 15.05 15.05 5,845,900
Jul 23, 2024 7.41 7.98 7.34 7.98 7.98 42,100
Jul 22, 2024 7.53 7.83 7.30 7.48 7.48 21,100
Jul 19, 2024 7.72 7.89 7.25 7.25 7.25 2,300
Jul 18, 2024 7.75 7.97 7.61 7.69 7.69 38,100
Jul 17, 2024 7.89 7.89 7.21 7.40 7.40 29,400
Jul 16, 2024 7.49 7.80 7.31 7.52 7.52 43,900
Jul 15, 2024 6.65 7.85 6.65 7.41 7.41 86,800
Jul 12, 2024 6.54 6.94 6.20 6.85 6.85 76,700
Jul 11, 2024 6.92 7.14 6.30 6.53 6.53 81,000
Jul 10, 2024 7.81 7.81 6.72 7.05 7.05 55,700
Jul 9, 2024 7.92 8.27 7.27 7.47 7.47 89,400
Jul 8, 2024 8.24 8.40 7.41 7.51 7.51 74,500
Jul 5, 2024 8.07 8.59 8.06 8.40 8.40 26,700
Jul 3, 2024 8.77 8.84 8.68 8.68 8.68 2,500
Jul 2, 2024 9.58 9.74 8.51 8.57 8.57 34,200
Jul 1, 2024 9.60 10.30 9.60 9.70 9.70 9,000
Jun 28, 2024 9.50 10.20 9.40 9.81 9.81 46,200
Jun 27, 2024 8.80 9.49 8.80 9.48 9.48 25,600
Jun 26, 2024 8.57 8.88 8.57 8.72 8.72 4,600
Jun 25, 2024 9.23 9.23 8.68 8.71 8.71 6,800
Jun 24, 2024 9.00 9.04 8.31 8.59 8.59 5,300
Jun 21, 2024 9.17 9.34 9.00 9.09 9.09 7,300
Jun 20, 2024 9.03 9.35 8.71 8.83 8.83 15,500
Jun 18, 2024 9.99 10.00 9.10 9.23 9.23 11,100
Jun 17, 2024 9.90 9.90 9.51 9.70 9.70 5,800
Jun 14, 2024 9.92 10.58 9.81 10.09 10.09 13,000
Jun 13, 2024 10.22 10.22 10.00 10.00 10.00 2,900
Jun 12, 2024 10.60 10.60 10.35 10.35 10.35 1,900
Jun 11, 2024 10.01 10.83 10.01 10.40 10.40 5,700
Jun 10, 2024 10.18 10.24 10.01 10.01 10.01 3,300
Jun 7, 2024 10.29 10.29 10.01 10.25 10.25 4,100
Jun 6, 2024 10.20 10.38 10.05 10.28 10.28 5,800
Jun 5, 2024 10.45 10.45 10.05 10.29 10.29 3,100
Jun 4, 2024 10.43 10.44 10.29 10.30 10.30 5,100
Jun 3, 2024 10.50 10.50 10.13 10.20 10.20 4,300
May 31, 2024 9.80 10.60 9.80 10.15 10.15 4,600
May 30, 2024 9.65 9.88 9.65 9.79 9.79 2,300
May 29, 2024 9.86 9.89 9.31 9.60 9.60 8,000
May 28, 2024 10.36 10.40 9.66 9.75 9.75 12,900
May 24, 2024 10.79 10.79 10.48 10.48 10.48 1,900
May 23, 2024 10.85 10.95 10.31 10.49 10.49 8,000
May 22, 2024 11.00 11.04 10.86 10.99 10.99 9,400
May 21, 2024 11.13 11.18 11.00 11.18 11.18 3,700
May 20, 2024 11.00 11.37 10.85 11.18 11.18 4,700
May 17, 2024 11.54 11.54 10.97 10.97 10.97 5,700
May 16, 2024 11.12 11.25 11.10 11.25 11.25 6,000
May 15, 2024 11.33 11.48 11.13 11.37 11.37 8,200
May 14, 2024 10.87 11.22 10.87 11.22 11.22 4,200
May 13, 2024 11.15 11.33 11.15 11.33 11.33 2,400
May 10, 2024 11.00 11.26 11.00 11.15 11.15 8,600
May 9, 2024 11.32 11.32 11.16 11.16 11.16 2,100
May 8, 2024 10.90 11.25 10.90 11.14 11.14 8,800
May 7, 2024 10.99 11.18 10.87 11.04 11.04 10,700
May 6, 2024 11.05 11.41 10.80 11.06 11.06 17,000
May 3, 2024 10.98 11.20 10.60 11.08 11.08 31,500
May 2, 2024 11.28 11.59 10.82 11.24 11.24 81,400
May 1, 2024 11.68 11.94 11.50 11.68 11.68 48,200
Apr 30, 2024 11.64 11.90 11.62 11.71 11.71 13,900
Apr 29, 2024 11.94 12.14 11.53 11.71 11.71 15,000
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

Related Tickers

OKUR OnKure Therapeutics, Inc.
9.86
-8.96%
 
GLTO Galecto, Inc.
5.08
-3.05%
 
AFMD Affimed N.V.
2.1500
-1.38%
 
SPRB Spruce Biosciences, Inc.
0.3832
-1.01%
 
ANTX AN2 Therapeutics, Inc.
1.4300
-3.38%
 
DTIL Precision BioSciences, Inc.
5.44
-11.11%
 
IPSC Century Therapeutics, Inc.
1.2200
-2.40%
 
LPTX Leap Therapeutics, Inc.
2.9500
-5.75%
 
NERV Minerva Neurosciences, Inc.
2.2100
+2.31%
 
EPIX ESSA Pharma Inc.
1.6400
0.00%