Pieris Pharmaceuticals Inc (PIRS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.304136253041 | 16.44 | 17.5 | 16.16 | 6442 | 16.9910457 | CS |
| 4 | -1.2 | -6.78349349915 | 17.69 | 18.65 | 16.15 | 13768 | 17.14631048 | CS |
| 12 | 7.77 | 89.1055045872 | 8.72 | 18.68 | 6.2 | 140691 | 14.79571981 | CS |
| 26 | 0.97 | 6.25 | 15.52 | 18.68 | 6.2 | 184417 | 13.89431903 | CS |
| 52 | -9.27 | -35.9860248447 | 25.76 | 27.2 | 6.2 | 373098 | 15.92057525 | CS |
| 156 | -433.91 | -96.3388099467 | 450.4 | 467.2 | 6.2 | 737816 | 92.68091978 | CS |
| 260 | -382.71 | -95.869238477 | 399.2 | 492 | 6.2 | 1184586 | 216.26070857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 15352 |
| 1726698900 | 16.16 | -0.4 | -2.42 | 16.44 | 16.93 | 16.16 | 3541 |
| 1726612500 | 16.559999 | -0.04 | -0.24 | 16.71 | 16.95 | 16.559999 | 1989 |
| 1726526100 | 16.6 | -0.07 | -0.42 | 16.75 | 17.41 | 16.149999 | 22311 |
| 1726266900 | 16.67 | -0.36 | -2.11 | 17.08 | 17.49 | 16.66 | 33745 |
| 1726180500 | 17.03 | -0.46 | -2.63 | 17.5 | 17.67 | 17.01 | 7852 |
| 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 | 17.645 | 17.645 | 17 | 1701 |
| 1725575700 | 17.25 | -0.34 | -1.93 | 17.46 | 17.67 | 17 | 5116 |
| 1725489300 | 17.59 | 0.14 | 0.80 | 17.5 | 18.1887 | 17.4501 | 3485 |
| 1725402900 | 17.45 | -0.95 | -5.16 | 17.4292 | 18.65 | 17.335 | 30018 |
| 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 | 16.03 | 16.719999 | 16.0001 | 69878 |
| 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 | 16.1 | 16.84 | 15.88 | 60533 |
| 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 | 16.5444 | 17.126 | 15.75 | 41554 |
| 1722638100 | 17.39 | 0.31 | 1.81 | 16.3015 | 17.5 | 16.2924 | 26236 |
| 1722551700 | 17.08 | 0.48 | 2.89 | 15.9 | 17.95 | 15.9 | 33373 |
| 1722465300 | 16.6 | 0.2 | 1.22 | 16.39 | 17.1 | 15.8501 | 45945 |
| 1722378900 | 16.399999 | 0.05 | 0.31 | 15.75 | 16.48 | 15.1401 | 25551 |
| 1722292500 | 16.35 | -0.66 | -3.88 | 16.82 | 17.05 | 15.74 | 57598 |
| 1722033300 | 17.01 | -0.3 | -1.73 | 16.53 | 17.9597 | 16.43 | 86105 |
| 1721946900 | 17.31 | 2.26 | 15.02 | 16.09 | 18.36 | 14.25 | 305463 |
| 1721860500 | 15.05 | 7.07 | 88.60 | 13.15 | 17.45 | 12.63 | 5498962 |
| 1721774100 | 7.98 | 0.5 | 6.66 | 7.3 | 7.98 | 7.3 | 42062 |
| 1721687700 | 7.4815 | 0.23 | 3.19 | 7.22 | 7.8334 | 7.17 | 20891 |
| 1721428500 | 7.25 | -0.44 | -5.72 | 7.72 | 7.89 | 7.25 | 2193 |
| 1721342100 | 7.69 | 0.29 | 3.92 | 7.62 | 7.97 | 7.61 | 38091 |
| 1721255700 | 7.4001 | -0.12 | -1.59 | 7.64 | 7.89 | 7.212 | 29376 |
| 1721169300 | 7.52 | 0.11 | 1.48 | 7.49 | 7.8 | 7.31 | 43895 |
| 1721082900 | 7.41 | 0.56 | 8.18 | 6.65 | 7.85 | 6.65 | 86753 |
| 1720823700 | 6.85 | 0.32 | 4.90 | 6.54 | 6.94 | 6.2 | 76738 |
| 1720737300 | 6.53 | -0.52 | -7.38 | 6.92 | 7.2 | 6.3 | 77323 |
| 1720650900 | 7.05 | -0.42 | -5.62 | 7.46 | 7.27 | 6.76 | 55718 |
| 1720564500 | 7.47 | -0.04 | -0.53 | 7.92 | 8.27 | 7.27 | 89382 |
| 1720478100 | 7.51 | -0.89 | -10.60 | 8.24 | 8.4 | 7.4081 | 74483 |
| 1720218900 | 8.4 | -0.23 | -2.67 | 8.07 | 8.59 | 8.06 | 26328 |
| 1720040640 | 8.63 | 0.06 | 0.70 | 8.72 | 8.835 | 8.57 | 2478 |
| 1719959700 | 8.57 | -1.13 | -11.65 | 9.58 | 9.74 | 8.51 | 34186 |
| 1719873300 | 9.7 | -0.11 | -1.13 | 9.93 | 10.3 | 9.6 | 9029 |
| 1719614100 | 9.8107 | 0.33 | 3.49 | 9.5 | 10.1966 | 9.4003 | 46202 |
| 1719527700 | 9.48 | 0.76 | 8.72 | 8.8 | 9.49 | 8.8 | 25618 |
| 1719441300 | 8.72 | 0.01 | 0.11 | 8.61 | 8.878 | 8.5673999 | 4314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
