Pieris Pharmaceuticals, Inc. (PIRS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

11.60

-0.34

(-2.85%)

At close: 04:00PM EDT

11.42

-0.18

(-1.55%)

After hours:

07:56PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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	11.42	12.93	11.15	12.00	12.00	115,500
Apr 23, 2024	1:80 Stock Split
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 09, 2024	13.84	15.20	13.84	14.56	14.56	4,026
Apr 08, 2024	14.32	14.40	13.68	13.84	13.84	3,303
Apr 05, 2024	13.68	14.16	13.68	13.76	13.76	4,230
Apr 04, 2024	13.68	14.72	13.60	13.76	13.76	5,146
Apr 03, 2024	14.00	14.72	13.76	13.92	13.92	5,080
Apr 02, 2024	14.48	14.80	14.00	14.24	14.24	6,306
Apr 01, 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 08, 2024	14.32	14.96	13.52	14.40	14.40	7,314
Mar 07, 2024	13.44	14.40	13.44	14.24	14.24	4,130
Mar 06, 2024	14.00	14.40	13.44	13.52	13.52	6,055
Mar 05, 2024	13.68	14.80	13.68	13.76	13.76	14,106
Mar 04, 2024	13.76	13.84	13.20	13.60	13.60	3,625
Mar 01, 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 09, 2024	13.12	13.44	12.80	13.20	13.20	4,276
Feb 08, 2024	13.28	14.08	12.88	13.44	13.44	4,146
Feb 07, 2024	13.60	14.40	13.28	13.68	13.68	1,903
Feb 06, 2024	14.40	14.40	13.36	13.92	13.92	981
Feb 05, 2024	14.88	14.88	13.76	14.00	14.00	4,618
Feb 02, 2024	14.40	14.80	14.00	14.56	14.56	1,380
Feb 01, 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 09, 2024	15.20	15.28	13.76	13.76	13.76	2,351
Jan 08, 2024	14.08	14.08	13.20	13.76	13.76	6,040
Jan 05, 2024	14.32	14.40	13.76	14.08	14.08	1,529
Jan 04, 2024	14.24	14.72	14.16	14.32	14.32	1,524
Jan 03, 2024	14.96	15.04	14.24	14.48	14.48	3,040
Jan 02, 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
Dec 13, 2023	12.80	12.96	10.88	11.20	11.20	29,860
Dec 12, 2023	12.96	15.68	12.56	12.56	12.56	14,414
Dec 11, 2023	15.60	15.60	13.04	13.36	13.36	23,463
Dec 08, 2023	15.68	16.00	15.04	15.76	15.76	3,231
Dec 07, 2023	15.92	16.00	12.88	15.36	15.36	6,084
Dec 06, 2023	15.68	16.00	15.44	15.60	15.60	3,765
Dec 05, 2023	15.52	16.56	15.28	16.00	16.00	5,750
Dec 04, 2023	14.64	16.08	14.64	16.00	16.00	10,196
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322-0.0001(-0.01%)

CRUDE OIL83.85+0.28(+0.34%)

Bitcoin CAD87,987.24+343.98(+0.39%)

Pieris Pharmaceuticals, Inc. (PIRS)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
-0.0001(-0.01%)

CRUDE OIL
83.85
+0.28(+0.34%)

Bitcoin CAD
87,987.24
+343.98(+0.39%)