Pieris Pharmaceuticals Inc (PIRS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 3.77924415117 | 16.67 | 17.55 | 16.51 | 6803 | 17.06678436 | CS |
| 4 | 1.12 | 6.92212608158 | 16.18 | 17.55 | 16.02 | 5873 | 16.72285629 | CS |
| 12 | 2.14 | 14.1160949868 | 15.16 | 18.68 | 14.82 | 17074 | 16.96814116 | CS |
| 26 | 6.25 | 56.5610859729 | 11.05 | 18.68 | 6.2 | 69080 | 14.64082035 | CS |
| 52 | -3.5 | -16.8269230769 | 20.8 | 23.2 | 6.2 | 317396 | 14.64458892 | CS |
| 156 | -354.7 | -95.3494623656 | 372 | 375.2 | 6.2 | 698919 | 76.17081924 | CS |
| 260 | -272.3 | -94.0262430939 | 289.6 | 492 | 6.2 | 1170702 | 215.42499281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 17.3 | 0.05 | 0.29 | 17.55 | 17.55 | 17.1 | 4608 |
| 1730414100 | 17.25 | 0.38 | 2.25 | 16.94 | 17.33 | 16.720099 | 6691 |
| 1730327700 | 16.87 | -0.13 | -0.76 | 17.1 | 17.1 | 16.51 | 5884 |
| 1730241300 | 17 | 0 | 0.00 | 17.05 | 17.2 | 16.88 | 5538 |
| 1730154900 | 17 | 0.06 | 0.37 | 16.67 | 17 | 16.67 | 12326 |
| 1729895700 | 16.938 | -0.06 | -0.36 | 16.91 | 16.99 | 16.51 | 1157 |
| 1729809300 | 17 | 0.05 | 0.29 | 16.51 | 17 | 16.51 | 10161 |
| 1729722900 | 16.95 | 0.53 | 3.21 | 16.5 | 16.95 | 16.379999 | 12254 |
| 1729636500 | 16.4232 | -0.38 | -2.24 | 16.69 | 16.8287 | 16.3517 | 23333 |
| 1729550100 | 16.8 | -0.12 | -0.70 | 16.91 | 16.92 | 16.66 | 2314 |
| 1729290900 | 16.919 | -0.01 | -0.06 | 16.85 | 16.919 | 16.79 | 2842 |
| 1729204500 | 16.93 | 0.44 | 2.67 | 16.61 | 16.96 | 16.515 | 3046 |
| 1729118100 | 16.489999 | 0.24 | 1.48 | 16.36 | 16.5 | 16.23 | 3443 |
| 1729031700 | 16.25 | -0.02 | -0.13 | 16.11 | 16.399999 | 16.09 | 9229 |
| 1728945300 | 16.271 | -0.28 | -1.69 | 16.379999 | 16.399999 | 16.25 | 1500 |
| 1728686100 | 16.55 | 0.2 | 1.22 | 16.2 | 16.55 | 16.1201 | 3617 |
| 1728599700 | 16.35 | 0.18 | 1.11 | 16.2 | 16.5 | 16.2 | 3519 |
| 1728513300 | 16.17 | 0.13 | 0.80 | 16.02 | 16.17 | 16.02 | 4190 |
| 1728426900 | 16.0414 | -0.14 | -0.86 | 16.239999 | 16.399999 | 16.03 | 1861 |
| 1728340500 | 16.18 | -0.08 | -0.49 | 16.16 | 16.41 | 16.16 | 1471 |
| 1728081300 | 16.26 | -0.03 | -0.18 | 16.36 | 16.36 | 16.21 | 2102 |
| 1727994900 | 16.29 | -0.26 | -1.57 | 16.55 | 16.75 | 16.29 | 8491 |
| 1727908500 | 16.55 | -0.06 | -0.36 | 16.7 | 16.8852 | 16.2289 | 2781 |
| 1727822100 | 16.61 | 0.03 | 0.18 | 16.54 | 16.8301 | 16.17 | 21128 |
| 1727735700 | 16.579999 | 0.42 | 2.60 | 16.16 | 16.69 | 16.16 | 4251 |
| 1727476500 | 16.16 | 0 | 0.00 | 16.504999 | 16.93 | 16.16 | 26485 |
| 1727390100 | 16.16 | -0.33 | -2.00 | 16.67 | 17 | 16.16 | 8323 |
| 1727303700 | 16.489999 | -0.58 | -3.40 | 16.83 | 17.2 | 16.4601 | 6798 |
| 1727217300 | 17.07 | -0.13 | -0.76 | 16.83 | 17.23 | 16.6 | 1572 |
| 1727130900 | 17.2 | -0.04 | -0.23 | 17.18 | 17.2 | 16.579999 | 2220 |
| 1726871700 | 17.24 | 0.25 | 1.47 | 17.35 | 17.5 | 16.51 | 9523 |
| 1726785300 | 16.99 | 0.83 | 5.14 | 16.594999 | 17.0001 | 16.1601 | 15365 |
| 1726698900 | 16.16 | -0.4 | -2.42 | 16.44 | 16.93 | 16.16 | 3543 |
| 1726612500 | 16.559999 | -0.04 | -0.24 | 16.71 | 16.95 | 16.559999 | 2064 |
| 1726526100 | 16.6 | -0.07 | -0.42 | 16.75 | 17.41 | 16.149999 | 22311 |
| 1726266900 | 16.67 | -0.36 | -2.11 | 17.03 | 17.49 | 16.66 | 34035 |
| 1726180500 | 17.03 | -0.46 | -2.63 | 17.46 | 17.67 | 17.01 | 7857 |
| 1726094100 | 17.49 | 0.45 | 2.64 | 17.05 | 17.49 | 16.9701 | 16627 |
| 1726007700 | 17.04 | -0.39 | -2.24 | 17.36 | 17.49 | 17 | 5041 |
| 1725921300 | 17.43 | 0.39 | 2.29 | 17.34 | 17.91 | 17.12 | 6191 |
| 1725662100 | 17.04 | -0.21 | -1.22 | 17.41 | 17.645 | 17 | 1708 |
| 1725575700 | 17.25 | -0.34 | -1.93 | 17.46 | 17.67 | 17 | 5143 |
| 1725489300 | 17.59 | 0.14 | 0.80 | 17.5 | 18.1887 | 17.4501 | 3485 |
| 1725402900 | 17.45 | -0.95 | -5.16 | 18.29 | 18.65 | 17.335 | 30215 |
| 1725057300 | 18.4 | -0.07 | -0.38 | 18.46 | 18.5 | 18.18 | 9135 |
| 1724970900 | 18.47 | 1.33 | 7.76 | 17.26 | 18.47 | 17.18 | 4877 |
| 1724884500 | 17.14 | -0.63 | -3.55 | 17.69 | 17.71 | 17.01 | 81299 |
| 1724798100 | 17.77 | -0.56 | -3.06 | 18.17 | 18.33 | 17.77 | 118526 |
| 1724711700 | 18.33 | 0.26 | 1.44 | 17.98 | 18.68 | 17.63 | 51242 |
| 1724452500 | 18.07 | -0.33 | -1.77 | 18.17 | 18.49 | 17.3701 | 13153 |
| 1724366100 | 18.395 | 0.25 | 1.35 | 18.15 | 18.62 | 18.08 | 7845 |
| 1724279700 | 18.15 | 1.33 | 7.91 | 16.96 | 18.5 | 16.96 | 16594 |
| 1724193300 | 16.82 | -0.06 | -0.36 | 16.85 | 17.28 | 16.1177 | 9345 |
| 1724106900 | 16.88 | 0.26 | 1.56 | 17 | 17 | 16.53 | 8776 |
| 1723847700 | 16.62 | 0.35 | 2.15 | 16.219999 | 16.719999 | 16.0001 | 69950 |
| 1723761300 | 16.27 | -0.48 | -2.87 | 16.57 | 17.69 | 16.27 | 137877 |
| 1723674900 | 16.75 | 0.34 | 2.07 | 16.3 | 16.97 | 16.1 | 44574 |
| 1723588500 | 16.41 | 0.52 | 3.27 | 16.98 | 16.98 | 15.88 | 61716 |
| 1723502100 | 15.89 | 0.73 | 4.82 | 15.16 | 16 | 14.82 | 12865 |
| 1723242900 | 15.16 | -0.36 | -2.32 | 15.58 | 16.7 | 14.3 | 224431 |
| 1723156500 | 15.52 | -0.94 | -5.71 | 16.37 | 16.649999 | 15.35 | 310448 |
| 1723070100 | 16.46 | -0.17 | -1.02 | 17.15 | 17.565 | 16.04 | 18109 |
| 1722983700 | 16.629999 | 0.45 | 2.78 | 16.2 | 16.9057 | 16.1 | 7805 |
| 1722897300 | 16.18 | -1.21 | -6.96 | 16.73 | 17.126 | 15.75 | 41969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
