Australia markets close in 4 hours 9 minutes

Pieris Pharmaceuticals, Inc. (PIRS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
11.68-0.03 (-0.26%)
At close: 04:00PM EDT
11.25 -0.43 (-3.68%)
After hours: 07:13PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202411.6811.9411.5011.6811.6847,900
30 Apr 202411.6411.9011.6211.7111.7113,900
29 Apr 202411.9412.1411.5311.7111.7115,000
26 Apr 202411.5011.9311.5011.7211.7217,000
25 Apr 202411.6311.7411.3811.6011.6028,500
24 Apr 202411.7111.9311.1711.9311.9340,100
23 Apr 202411.4212.9311.1512.0012.00115,500
23 Apr 20241:80 Stock split
22 Apr 202411.6812.0811.2811.6811.6823,549
19 Apr 202412.3212.4811.0411.6011.6024,694
18 Apr 202412.9613.3612.2412.4012.408,306
17 Apr 202413.6813.8412.4012.5612.567,818
16 Apr 202413.6013.8412.8013.1213.124,008
15 Apr 202413.6014.0013.0413.6013.607,026
12 Apr 202413.9214.4013.6013.7613.762,915
11 Apr 202414.4014.8814.0014.0814.083,068
10 Apr 202414.4815.2014.0014.1614.163,496
09 Apr 202413.8415.2013.8414.5614.564,026
08 Apr 202414.3214.4013.6813.8413.843,303
05 Apr 202413.6814.1613.6813.7613.764,230
04 Apr 202413.6814.7213.6013.7613.765,146
03 Apr 202414.0014.7213.7613.9213.925,080
02 Apr 202414.4814.8014.0014.2414.246,306
01 Apr 202415.2015.2014.4014.9614.968,741
28 Mar 202414.8815.4414.6414.6414.645,861
27 Mar 202415.2015.6814.5615.5215.5215,479
26 Mar 202414.6415.8414.6415.0415.044,484
25 Mar 202415.5216.0014.3214.5614.5637,104
22 Mar 202416.0017.6015.6816.0016.009,191
21 Mar 202416.7216.8015.2016.0016.008,133
20 Mar 202419.2019.2016.4016.8016.809,541
19 Mar 202416.9619.6016.0817.2817.2831,031
18 Mar 202414.3222.3214.0016.8016.80119,295
15 Mar 202413.3614.1613.0413.5213.524,329
14 Mar 202414.4014.4013.6013.6813.684,374
13 Mar 202413.2814.7213.2013.9213.923,653
12 Mar 202413.2014.4012.4013.6813.687,681
11 Mar 202414.8814.8813.3613.6013.602,869
08 Mar 202414.3214.9613.5214.4014.407,314
07 Mar 202413.4414.4013.4414.2414.244,130
06 Mar 202414.0014.4013.4413.5213.526,055
05 Mar 202413.6814.8013.6813.7613.7614,106
04 Mar 202413.7613.8413.2013.6013.603,625
01 Mar 202413.5213.8413.1213.8413.843,088
29 Feb 202413.5213.6013.2013.2013.201,751
28 Feb 202412.8013.7612.8013.6013.608,788
27 Feb 202412.8813.6012.5612.8812.883,138
26 Feb 202413.0413.3612.6413.2813.282,859
23 Feb 202412.8813.4412.4013.0413.043,150
22 Feb 202413.0413.6012.3212.8812.883,639
21 Feb 202413.2013.7612.7213.6013.603,416
20 Feb 202412.7213.6012.6413.5213.523,294
16 Feb 202413.4413.4412.1612.4812.484,384
15 Feb 202412.4012.8012.0012.7212.723,426
14 Feb 202412.2413.1211.9212.4012.405,503
13 Feb 202412.9613.2012.2412.4012.407,550
12 Feb 202413.2013.6812.8812.9612.963,258
09 Feb 202413.1213.4412.8013.2013.204,276
08 Feb 202413.2814.0812.8813.4413.444,146
07 Feb 202413.6014.4013.2813.6813.681,903
06 Feb 202414.4014.4013.3613.9213.92981
05 Feb 202414.8814.8813.7614.0014.004,618
02 Feb 202414.4014.8014.0014.5614.561,380
01 Feb 202415.0415.0414.0014.4014.403,303
31 Jan 202413.6015.2813.6014.8014.807,769
30 Jan 202414.2414.6413.7614.0814.08956
29 Jan 202413.2014.8813.2014.2414.243,183
26 Jan 202412.8013.2012.8013.1213.123,973
25 Jan 202412.9613.5212.7212.8012.802,488
24 Jan 202412.9613.5212.6412.8012.803,563
23 Jan 202413.3613.6812.8013.3613.365,066
22 Jan 202413.2813.4412.8813.1213.121,814
19 Jan 202413.3613.5213.2013.3613.362,139
18 Jan 202413.7613.7613.2013.3613.361,829
17 Jan 202413.7614.4013.2813.5213.523,109
16 Jan 202414.2414.3213.3613.6013.605,180
12 Jan 202413.8414.8013.7614.3214.327,985
11 Jan 202413.6014.0813.4413.5213.524,859
10 Jan 202413.9214.0813.4413.6813.683,375
09 Jan 202415.2015.2813.7613.7613.762,351
08 Jan 202414.0814.0813.2013.7613.766,040
05 Jan 202414.3214.4013.7614.0814.081,529
04 Jan 202414.2414.7214.1614.3214.321,524
03 Jan 202414.9615.0414.2414.4814.483,040
02 Jan 202414.9615.6014.4014.8814.885,851
29 Dec 202314.4014.8814.4014.5614.563,728
28 Dec 202314.7215.7614.7214.9614.9618,841
27 Dec 202314.2415.2014.0014.7214.7214,871
26 Dec 202312.6414.4012.6414.2414.2416,560
22 Dec 202312.8013.2012.1612.6412.649,109
21 Dec 202312.4012.8011.9212.4012.407,828
20 Dec 202312.6412.7212.0812.1612.164,021
19 Dec 202312.2412.7212.0012.5612.562,489
18 Dec 202313.2013.2011.7612.4812.486,478
15 Dec 202312.8813.6012.8013.2013.208,179
14 Dec 202311.8413.3611.0412.8012.8028,503
13 Dec 202312.8012.9610.8811.2011.2029,860
12 Dec 202312.9615.6812.5612.5612.5614,414
11 Dec 202315.6015.6013.0413.3613.3623,463
08 Dec 202315.6816.0015.0415.7615.763,231
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...