Dark

PIRS
PIERIS PHARMACEUTICALS INC
stock NASDAQ

Inactive

Dec 13, 2024

13.60USD-15.685%(-2.53)51,728

Pre-market

0.00USD-100.000%(-16.13)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-13	15.010000	15.350000	13.260000	13.6000	-15.685%	51,728	0.000%
2024-12-12	16.340000	16.580000	16.110000	16.1300	-2.831%	7,539	-15.685%
2024-12-11	16.850000	16.930000	16.239700	16.6000	-2.353%	11,548	-18.072%
2024-12-10	16.410000	17.360000	16.300000	17.0000	+2.595%	110,789	-20.000%
2024-12-09	16.240000	16.600000	16.240000	16.5700	+1.470%	6,639	-17.924%
2024-12-06	16.610000	16.610000	16.310000	16.3300	-0.183%	2,014	-16.718%
2024-12-05	16.576659	16.576659	16.248818	16.3600	-2.036%	4,664	-16.870%
2024-12-04	16.224500	16.860000	16.200000	16.7000	+3.727%	27,311	-18.563%
2024-12-03	16.730000	16.758000	16.100000	16.1000	-2.009%	4,802	-15.528%
2024-12-02	16.400000	17.000000	16.310000	16.4300	+1.078%	34,503	-17.225%
2024-11-29	16.254800	16.254800	16.254800	16.2548	-3.418%	2,367	-16.332%
2024-11-27	17.090000	17.090000	16.520000	16.8300	-1.406%	3,431	-19.192%
2024-11-26	16.990000	17.070000	16.835000	17.0700	+1.366%	6,186	-20.328%
2024-11-25	15.850000	17.000000	15.850000	16.8400	+0.389%	29,740	-19.240%
2024-11-22	15.890000	16.970000	15.890000	16.7747	+5.276%	16,045	-18.926%
2024-11-21	15.390100	16.010000	15.390100	15.9340	-0.475%	11,223	-14.648%
2024-11-20	15.590000	16.250000	15.590000	16.0100	+2.694%	8,047	-15.053%
2024-11-19	15.180000	16.250000	15.150000	15.5900	+0.971%	46,462	-12.765%
2024-11-18	15.530000	16.090000	15.370000	15.4401	-2.696%	31,742	-11.918%
2024-11-15	15.850100	16.137500	15.790000	15.8679	-0.515%	6,405	-14.292%
2024-11-14	16.250000	16.970000	15.850000	15.9501	-0.931%	96,583	-14.734%
2024-11-13	16.470000	16.850000	16.010000	16.1000	-0.124%	97,178	-15.528%
2024-11-12	15.840000	16.535000	15.722000	16.1200	+0.939%	60,219	-15.633%
2024-11-11	16.840000	16.875000	15.690000	15.9700	-5.110%	40,814	-14.840%
2024-11-08	16.480000	16.830000	16.100000	16.8300	+2.124%	6,141	-19.192%
2024-11-07	16.550000	16.690000	16.360000	16.4800	-1.347%	6,544	-17.476%
2024-11-06	17.061100	17.700000	16.550000	16.7050	-1.735%	273,309	-18.587%
2024-11-05	16.950000	17.255000	16.880000	17.0000	+0.103%	14,248	-20.000%
2024-11-04	17.210000	17.350000	16.970000	16.9825	-1.835%	18,582	-19.918%
2024-11-01	17.250000	17.470000	17.100000	17.3000	+0.290%	4,608	-21.387%
2024-10-31	17.000000	17.330000	16.720100	17.2500	+2.253%	6,691	-21.159%
2024-10-30	16.900000	16.900000	16.510000	16.8700	-0.765%	5,884	-19.384%
2024-10-29	17.000000	17.200000	17.000000	17.0000	0.000%	5,538	-20.000%
2024-10-28	16.750000	17.000000	16.700000	17.0000	+0.366%	12,326	-20.000%
2024-10-25	16.510000	16.990000	16.510000	16.9380	-0.365%	1,158	-19.707%
2024-10-24	16.550000	17.000000	16.550000	17.0000	+0.295%	10,162	-20.000%
2024-10-23	16.500000	16.950000	16.380000	16.9500	+3.208%	12,254	-19.764%
2024-10-22	16.630000	16.828700	16.351700	16.4232	-2.243%	23,533	-17.190%
2024-10-21	16.910000	16.910000	16.660000	16.8000	-0.703%	2,314	-19.048%
2024-10-18	16.850000	16.919000	16.850000	16.9190	-0.065%	2,842	-19.617%
2024-10-17	16.713300	16.960000	16.515000	16.9300	+2.668%	3,046	-19.669%
2024-10-16	16.360000	16.500000	16.230000	16.4900	+1.477%	3,443	-17.526%
2024-10-15	16.110000	16.400000	16.090000	16.2500	-0.129%	9,248	-16.308%
2024-10-14	16.250000	16.300000	16.250000	16.2710	-1.686%	1,500	-16.416%
2024-10-11	16.120100	16.550000	16.120100	16.5500	+1.223%	3,617	-17.825%
2024-10-10	16.425000	16.500000	16.280000	16.3500	+1.113%	3,519	-16.820%
2024-10-09	16.070000	16.170000	16.070000	16.1700	+0.802%	4,239	-15.894%
2024-10-08	16.180000	16.180000	16.030000	16.0414	-0.857%	1,862	-15.219%
2024-10-07	16.180000	16.200000	16.170000	16.1800	-0.492%	1,471	-15.946%
2024-10-04	16.300000	16.300000	16.250000	16.2600	-0.184%	2,102	-16.359%
2024-10-03	16.550000	16.550000	16.290000	16.2900	-1.571%	8,491	-16.513%
2024-10-02	16.885200	16.885200	16.228900	16.5500	-0.361%	2,781	-17.825%
2024-10-01	16.500000	16.830100	16.170000	16.6100	+0.181%	21,128	-18.122%
2024-09-30	16.450000	16.690000	16.250000	16.5800	+2.599%	4,251	-17.973%
2024-09-27	16.590000	16.590000	16.160000	16.1600	0.000%	26,486	-15.842%
2024-09-26	16.600000	17.000000	16.160000	16.1600	-2.001%	8,323	-15.842%
2024-09-25	17.060000	17.200000	16.460100	16.4900	-3.398%	6,801	-17.526%
2024-09-24	16.830000	17.230000	16.830000	17.0700	-0.756%	1,572	-20.328%
2024-09-23	17.000000	17.200000	16.580000	17.2000	-0.232%	2,220	-20.930%
2024-09-20	17.350000	17.500000	16.510000	17.2400	+1.471%	6,946	-21.114%
2024-09-19	16.160100	17.000100	16.160100	16.9900	+5.136%	15,465	-19.953%
2024-09-18	16.452200	16.930000	16.160000	16.1600	-2.415%	3,543	-15.842%
2024-09-17	16.695900	16.700000	16.560000	16.5600	-0.241%	2,170	-17.874%
2024-09-16	17.410000	17.410000	16.150000	16.6000	-0.420%	22,313	-18.072%
2024-09-13	17.030000	17.490000	16.660000	16.6700	-2.114%	34,035	-18.416%
2024-09-12	17.500000	17.670000	17.010000	17.0300	-2.630%	7,859	-20.141%
2024-09-11	17.070000	17.490000	16.970100	17.4900	+2.641%	16,627	-22.241%
2024-09-10	17.360000	17.490000	17.000000	17.0400	-2.238%	5,042	-20.188%
2024-09-09	17.910000	17.910000	17.430000	17.4300	+2.289%	6,191	-21.974%
2024-09-06	17.300000	17.300000	17.000000	17.0400	-1.217%	1,708	-20.188%
2024-09-05	17.605000	17.670000	17.000000	17.2500	-1.933%	5,143	-21.159%
2024-09-04	18.188700	18.188700	17.450100	17.5900	+0.802%	3,485	-22.683%
2024-09-03	17.429200	18.650000	17.335000	17.4500	-5.163%	30,215	-22.063%
2024-08-30	18.460000	18.500000	18.180000	18.4000	-0.379%	9,135	-26.087%
2024-08-29	17.180000	18.470000	17.180000	18.4700	+7.760%	4,880	-26.367%
2024-08-28	17.590000	17.710000	17.010000	17.1400	-3.545%	81,299	-20.653%
2024-08-27	18.170000	18.330000	17.770000	17.7700	-3.055%	118,526	-23.467%
2024-08-26	17.980000	18.680000	17.630000	18.3300	+1.439%	51,242	-25.805%
2024-08-23	18.170000	18.490000	17.370100	18.0700	-1.767%	13,153	-24.737%
2024-08-22	18.080000	18.620000	18.080000	18.3950	+1.350%	7,845	-26.067%
2024-08-21	16.990000	18.500000	16.990000	18.1500	+7.907%	16,594	-25.069%
2024-08-20	16.525400	17.280000	16.117700	16.8200	-0.355%	9,345	-19.144%
2024-08-19	17.000000	17.000000	16.530000	16.8800	+1.564%	8,776	-19.431%
2024-08-16	16.146500	16.720000	16.000100	16.6200	+2.151%	69,972	-18.171%
2024-08-15	16.570000	17.690000	16.270000	16.2700	-2.866%	138,173	-16.411%
2024-08-14	16.300000	16.970000	16.133500	16.7500	+2.072%	44,575	-18.806%
2024-08-13	16.980000	16.980000	15.880000	16.4100	+3.272%	61,716	-17.124%
2024-08-12	15.160000	16.000000	14.820000	15.8900	+4.815%	12,950	-14.412%
2024-08-09	15.580000	16.700000	14.300000	15.1600	-2.320%	224,431	-10.290%
2024-08-08	16.370000	16.650000	15.350000	15.5200	-5.711%	310,448	-12.371%
2024-08-07	17.150000	17.565000	16.040000	16.4600	-1.022%	18,109	-17.375%
2024-08-06	16.200000	16.905700	16.200000	16.6300	+2.781%	7,805	-18.220%
2024-08-05	16.730000	17.126000	15.750000	16.1800	-6.958%	40,681	-15.946%
2024-08-02	16.600000	17.500000	16.292400	17.3900	+1.815%	28,037	-21.794%
2024-08-01	15.900000	17.950000	15.900000	17.0800	+2.892%	33,473	-20.375%
2024-07-31	16.390000	17.100000	15.850100	16.6000	+1.220%	45,945	-18.072%
2024-07-30	15.750000	16.480000	15.140100	16.4000	+0.306%	25,551	-17.073%
2024-07-29	16.820000	17.050000	15.740000	16.3500	-3.880%	58,095	-16.820%
2024-07-26	16.530000	17.959700	16.510100	17.0100	-1.733%	86,376	-20.047%
2024-07-25	16.090000	18.360000	14.250000	17.3100	+15.017%	325,871	-21.433%
2024-07-24	13.190000	17.450000	12.630000	15.0500	+88.596%	5,845,911	-9.635%
2024-07-23	7.408500	7.980000	7.340000	7.9800	+6.663%	42,063	+70.426%
2024-07-22	7.525000	7.833400	7.300000	7.4815	+3.193%	21,053	+81.782%
2024-07-19	7.720000	7.890000	7.250000	7.2500	-5.722%	2,279	+87.586%
2024-07-18	7.750000	7.970000	7.610000	7.6900	+3.918%	38,091	+76.853%
2024-07-17	7.890000	7.890000	7.212000	7.4001	-1.594%	29,377	+83.781%
2024-07-16	7.490000	7.800000	7.310000	7.5200	+1.484%	43,895	+80.851%
2024-07-15	6.650000	7.850000	6.650000	7.4100	+8.175%	86,754	+83.536%
2024-07-12	6.540000	6.940000	6.200000	6.8500	+4.900%	76,865	+98.540%
2024-07-11	6.920000	7.140000	6.300000	6.5300	-7.376%	81,025	+108.270%
2024-07-10	7.811000	7.811000	6.720000	7.0500	-5.622%	55,714	+92.908%
2024-07-09	7.920000	8.270000	7.270000	7.4700	-0.533%	89,382	+82.062%
2024-07-08	8.240000	8.400000	7.408100	7.5100	-10.595%	74,483	+81.092%
2024-07-05	8.070000	8.590000	8.060000	8.4000	-3.226%	26,728	+61.905%
2024-07-03	8.775000	8.835000	8.680000	8.6800	+1.284%	2,478	+56.682%
2024-07-02	9.580000	9.740000	8.510000	8.5700	-11.649%	34,188	+58.693%
2024-07-01	9.600000	10.300000	9.600000	9.7000	-1.128%	9,030	+40.206%
2024-06-28	9.500000	10.196600	9.400300	9.8107	+3.488%	46,202	+38.624%
2024-06-27	8.800000	9.490000	8.800000	9.4800	+8.716%	25,618	+43.460%
2024-06-26	8.570000	8.878000	8.567400	8.7200	+0.115%	4,602	+55.963%
2024-06-25	9.229900	9.229900	8.680000	8.7100	+1.456%	6,756	+56.142%
2024-06-24	9.000000	9.040000	8.314500	8.5850	-5.556%	5,341	+58.416%
2024-06-21	9.170000	9.340000	9.000000	9.0900	+2.945%	6,348	+49.615%
2024-06-20	9.030000	9.350000	8.710000	8.8300	-4.385%	15,534	+54.020%
2024-06-18	9.990000	10.000000	9.100100	9.2350	-4.795%	11,094	+47.266%
2024-06-17	9.900000	9.900000	9.511000	9.7001	-3.865%	5,793	+40.205%
2024-06-14	9.916100	10.580000	9.810000	10.0901	+0.901%	13,029	+34.786%
2024-06-13	10.220000	10.220000	10.000000	10.0000	-3.428%	2,855	+36.000%
2024-06-12	10.600000	10.600000	10.355000	10.3550	-0.405%	1,891	+31.338%
2024-06-11	10.010000	10.829900	10.010000	10.3971	+3.867%	5,658	+30.806%
2024-06-10	10.175000	10.240000	10.010000	10.0100	-2.341%	3,265	+35.864%
2024-06-07	10.290000	10.290000	10.013000	10.2500	-0.292%	4,130	+32.683%
2024-06-06	10.200000	10.380000	10.050100	10.2800	-0.097%	5,761	+32.296%
2024-06-05	10.452700	10.452700	10.050100	10.2900	-0.074%	3,095	+32.167%
2024-06-04	10.430000	10.440000	10.290000	10.2976	+0.957%	5,138	+32.070%
2024-06-03	10.500000	10.500000	10.130900	10.2000	+0.493%	4,343	+33.333%
2024-05-31	9.803100	10.600000	9.803100	10.1500	+3.704%	4,555	+33.990%
2024-05-30	9.652200	9.880000	9.652200	9.7875	+1.953%	2,340	+38.953%
2024-05-29	9.860000	9.887800	9.310000	9.6000	-1.538%	7,970	+41.667%
2024-05-28	10.360000	10.402900	9.660100	9.7500	-6.965%	12,939	+39.487%
2024-05-24	10.790000	10.790000	10.479900	10.4799	-0.096%	1,902	+29.772%
2024-05-23	10.850000	10.950000	10.310000	10.4900	-4.517%	8,018	+29.647%
2024-05-22	11.000000	11.040000	10.860000	10.9863	-1.733%	9,546	+23.791%
2024-05-21	11.130000	11.180000	11.000100	11.1800	0.000%	3,718	+21.646%
2024-05-20	11.000000	11.370000	10.852400	11.1800	+1.914%	4,674	+21.646%
2024-05-17	11.539900	11.540000	10.970000	10.9700	-2.489%	5,735	+23.974%
2024-05-16	11.120000	11.250000	11.100100	11.2500	-1.055%	6,068	+20.889%
2024-05-15	11.330000	11.480000	11.130000	11.3700	+1.337%	8,252	+19.613%
2024-05-14	10.870000	11.220000	10.870000	11.2200	-0.971%	4,201	+21.212%
2024-05-13	11.150000	11.330000	11.150000	11.3300	+1.614%	2,372	+20.035%
2024-05-10	11.000000	11.257500	11.000000	11.1500	-0.090%	8,554	+21.973%
2024-05-09	11.320000	11.320000	11.160000	11.1600	+0.180%	2,146	+21.864%
2024-05-08	10.900000	11.250000	10.900000	11.1400	+0.906%	8,944	+22.083%
2024-05-07	10.990000	11.180000	10.874000	11.0400	-0.181%	10,745	+23.188%
2024-05-06	11.050000	11.410000	10.797400	11.0600	-0.181%	17,050	+22.966%
2024-05-03	10.980000	11.200000	10.600000	11.0800	-1.423%	31,507	+22.744%
2024-05-02	11.280000	11.589900	10.820000	11.2400	-3.767%	81,627	+20.996%
2024-05-01	11.680000	11.940000	11.500000	11.6800	-0.256%	48,171	+16.438%
2024-04-30	11.640000	11.900000	11.620000	11.7100	0.000%	13,954	+16.140%
2024-04-29	11.940000	12.138300	11.530000	11.7100	-0.085%	14,987	+16.140%
2024-04-26	11.500000	11.930000	11.500000	11.7200	+1.034%	16,980	+16.041%
2024-04-25	11.630000	11.740000	11.380000	11.6000	-2.766%	28,528	+17.241%
2024-04-24	11.710000	11.930000	11.170000	11.9300	-0.583%	40,170	+13.998%
2024-04-23	11.420000	12.930000	11.155000	12.0000	+2.669%	115,544	+13.333%
2024-04-22	11.656000	12.080000	11.280000	11.6880	+0.759%	23,549	+16.359%
2024-04-19	12.320000	12.448000	11.040000	11.6000	-6.602%	24,693	+17.241%
2024-04-18	12.960000	13.352000	12.248000	12.4200	-1.178%	8,306	+9.501%
2024-04-17	13.696000	13.832000	12.400000	12.5680	-4.207%	7,818	+8.211%
2024-04-16	13.600000	13.840000	12.800000	13.1200	-3.529%	4,008	+3.659%
2024-04-15	13.600000	14.000000	13.032000	13.6000	-1.008%	7,027	0.000%
2024-04-12	13.936000	14.392000	13.616000	13.7385	-2.647%	2,915	-1.008%
2024-04-11	14.400000	14.864000	14.000000	14.1120	-0.508%	3,068	-3.628%
2024-04-10	14.448000	15.168000	14.000000	14.1840	-2.475%	3,496	-4.117%
2024-04-09	13.848000	15.200000	13.848000	14.5440	+5.026%	4,027	-6.491%
2024-04-08	14.320000	14.400000	13.640000	13.8480	+0.757%	3,303	-1.791%
2024-04-05	13.640000	14.152000	13.640000	13.7440	+0.175%	4,230	-1.048%
2024-04-04	13.680000	14.720000	13.600000	13.7200	-1.544%	5,146	-0.875%
2024-04-03	14.000000	14.704000	13.744000	13.9352	-2.140%	5,080	-2.405%
2024-04-02	14.480000	14.832000	14.016000	14.2400	-4.813%	6,307	-4.494%
2024-04-01	15.200000	15.200000	14.400000	14.9600	+2.074%	8,743	-9.091%
2024-03-28	14.880000	15.400000	14.648000	14.6560	-5.421%	5,861	-7.205%
2024-03-27	15.200000	15.640000	14.536000	15.4960	+3.032%	15,479	-12.235%
2024-03-26	14.600000	15.840000	14.600000	15.0400	+3.467%	4,485	-9.574%
2024-03-25	15.520000	16.000000	14.320000	14.5360	-9.150%	37,103	-6.439%
2024-03-22	16.000000	17.600000	15.688000	16.0000	+0.050%	9,191	-15.000%
2024-03-21	16.720000	16.800000	15.200000	15.9920	-4.810%	8,132	-14.957%
2024-03-20	19.200000	19.208000	16.408000	16.8000	-2.552%	9,542	-19.048%
2024-03-19	16.984000	19.600000	16.080000	17.2400	+2.619%	31,031	-21.114%
2024-03-18	14.280000	22.320000	14.016000	16.8000	+24.260%	119,295	-19.048%
2024-03-15	13.360000	14.176000	13.008000	13.5200	-1.170%	4,329	+0.592%
2024-03-14	14.360000	14.360000	13.600000	13.6800	-1.893%	4,375	-0.585%
2024-03-13	13.280000	14.744000	13.200000	13.9440	+1.930%	3,653	-2.467%
2024-03-12	13.200000	14.400000	12.400000	13.6800	+0.588%	7,681	-0.585%
2024-03-11	14.880000	14.880000	13.360000	13.6000	-5.556%	2,869	0.000%
2024-03-08	14.304000	14.920000	13.544000	14.4000	+1.180%	7,313	-5.556%
2024-03-07	13.440000	14.400000	13.440000	14.2320	+5.204%	4,131	-4.441%
2024-03-06	14.000000	14.400000	13.440000	13.5280	-1.686%	6,055	+0.532%
2024-03-05	13.680000	14.792000	13.672000	13.7600	+1.236%	14,106	-1.163%
2024-03-04	13.744000	13.840000	13.216000	13.5920	-1.792%	3,626	+0.059%
2024-03-01	13.512000	13.840000	13.144000	13.8400	+4.785%	3,087	-1.734%
2024-02-29	13.520000	13.600000	13.200000	13.2080	-2.939%	1,752	+2.968%
2024-02-28	12.832000	13.760000	12.832000	13.6080	+5.915%	8,788	-0.059%
2024-02-27	12.888000	13.600000	12.568100	12.8480	-3.253%	3,138	+5.853%
2024-02-26	13.008000	13.360000	12.616000	13.2800	+2.091%	2,858	+2.410%
2024-02-23	12.904000	13.440000	12.400000	13.0080	+0.806%	3,150	+4.551%
2024-02-22	13.040000	13.592000	12.328000	12.9040	-5.173%	3,639	+5.394%
2024-02-21	13.200000	13.760000	12.712800	13.6080	+0.591%	3,417	-0.059%
2024-02-20	12.752000	13.600000	12.632000	13.5280	+8.259%	3,294	+0.532%
2024-02-16	13.424000	13.424000	12.168000	12.4960	-1.575%	4,384	+8.835%
2024-02-15	12.400000	12.800000	12.000000	12.6960	+2.387%	3,426	+7.120%
2024-02-14	12.240000	13.120000	11.880000	12.4000	-0.257%	5,502	+9.677%
2024-02-13	12.960000	13.216000	12.240000	12.4320	-4.074%	7,550	+9.395%
2024-02-12	13.200000	13.704000	12.880000	12.9600	-1.818%	3,257	+4.938%
2024-02-09	13.120000	13.424000	12.832000	13.2000	-1.669%	4,276	+3.030%
2024-02-08	13.256000	14.056000	12.848000	13.4240	-1.756%	4,147	+1.311%
2024-02-07	13.600000	14.400000	13.256000	13.6640	-1.670%	1,903	-0.468%
2024-02-06	14.400000	14.400000	13.352000	13.8960	-0.743%	982	-2.130%
2024-02-05	14.880000	14.880000	13.760000	14.0000	-3.846%	4,617	-2.857%
2024-02-02	14.392000	14.800000	14.000000	14.5600	+1.167%	1,381	-6.593%
2024-02-01	15.072000	15.072000	14.016000	14.3920	-2.704%	3,303	-5.503%
2024-01-31	13.600000	15.312000	13.600000	14.7920	+5.236%	7,768	-8.058%
2024-01-30	14.256000	14.664000	13.760000	14.0560	-1.403%	956	-3.244%
2024-01-29	13.200000	14.864000	13.200000	14.2560	+8.659%	3,182	-4.602%
2024-01-26	12.800000	13.192000	12.776000	13.1200	+2.564%	3,973	+3.659%
2024-01-25	12.976000	13.496000	12.688000	12.7920	0.000%	2,487	+6.316%
2024-01-24	12.960000	13.504000	12.648000	12.7920	-4.480%	3,563	+6.316%
2024-01-23	13.328000	13.672000	12.808000	13.3920	+1.887%	5,066	+1.553%
2024-01-22	13.264000	13.432000	12.888000	13.1440	-1.440%	1,814	+3.469%
2024-01-19	13.347400	13.496000	13.200000	13.3360	+0.120%	2,138	+1.980%
2024-01-18	13.720000	13.752000	13.184000	13.3200	-1.421%	1,828	+2.102%
2024-01-17	13.752000	14.400000	13.304000	13.5120	-0.822%	3,110	+0.651%
2024-01-16	14.240000	14.312000	13.368000	13.6240	-4.807%	5,180	-0.176%
2024-01-12	13.840000	14.792000	13.789600	14.3120	+5.983%	7,985	-4.975%
2024-01-11	13.600000	14.088000	13.408000	13.5040	-1.344%	4,859	+0.711%
2024-01-10	13.912000	14.072000	13.440000	13.6880	-0.639%	3,375	-0.643%
2024-01-09	15.200000	15.280000	13.760000	13.7760	+0.350%	2,351	-1.278%
2024-01-08	14.096000	14.112000	13.216000	13.7280	-2.611%	6,041	-0.932%
2024-01-05	14.320000	14.384000	13.768000	14.0960	-1.564%	1,529	-3.519%
2024-01-04	14.208000	14.692100	14.160000	14.3200	-1.105%	1,524	-5.028%
2024-01-03	14.936000	15.056000	14.240000	14.4800	-2.793%	3,040	-6.077%
2024-01-02	14.992000	15.592000	14.408000	14.8960	+2.308%	5,852	-8.700%
2023-12-29	14.400000	14.880000	14.400000	14.5600	-2.517%	3,727	-6.593%
2023-12-28	14.720000	15.792000	14.720000	14.9360	+1.523%	18,841	-8.945%
2023-12-27	14.200000	15.192000	14.000000	14.7120	+3.431%	14,873	-7.558%
2023-12-26	12.664000	14.392000	12.616000	14.2240	+12.817%	16,559	-4.387%
2023-12-22	12.800000	13.216000	12.120000	12.6080	+1.743%	9,108	+7.868%
2023-12-21	12.400000	12.760000	11.880000	12.3920	+1.975%	7,828	+9.748%
2023-12-20	12.616000	12.744000	12.104000	12.1520	-3.125%	4,022	+11.916%
2023-12-19	12.224000	12.744000	12.016000	12.5440	+0.706%	2,488	+8.418%
2023-12-18	13.200000	13.200000	11.760000	12.4560	-5.694%	6,477	+9.184%
2023-12-15	12.880000	13.592000	12.800000	13.2080	+3.123%	8,178	+2.968%
2023-12-14	11.840000	13.352000	11.032000	12.8080	+14.357%	28,502	+6.184%
2023-12-13	12.800000	12.944000	10.888000	11.2000	-10.828%	29,860	+21.429%
2023-12-12	12.920000	15.640000	12.560000	12.5600	-5.819%	14,413	+8.280%
2023-12-11	15.600000	15.608000	13.040000	13.3360	-15.165%	23,463	+1.980%
2023-12-08	15.656000	15.992000	15.048000	15.7200	+2.131%	3,231	-13.486%
2023-12-07	15.904000	16.000000	12.880000	15.3920	-1.485%	6,083	-11.642%
2023-12-06	15.688000	16.032000	15.472000	15.6240	-2.252%	3,766	-12.954%
2023-12-05	15.512000	16.560000	15.280000	15.9840	-0.050%	5,751	-14.915%
2023-12-04	14.664000	16.080000	14.664000	15.9920	-3.848%	10,197	-14.957%
2023-12-01	16.160000	16.792000	16.000000	16.6320	+1.762%	6,558	-18.230%
2023-11-30	16.592000	16.592000	15.472000	16.3440	+2.099%	6,603	-16.789%
2023-11-29	16.400000	16.952000	16.000000	16.0080	-1.864%	6,606	-15.042%
2023-11-28	16.416000	17.112000	16.008000	16.3120	-2.905%	2,045	-16.626%
2023-11-27	18.000000	18.000000	16.000000	16.8000	-2.416%	6,421	-19.048%
2023-11-24	15.832000	17.472000	15.768000	17.2160	+5.490%	3,938	-21.004%
2023-11-22	16.840000	17.584000	15.768000	16.3200	-5.991%	9,329	-16.667%
2023-11-21	18.000000	18.192000	16.960000	17.3600	-1.632%	4,738	-21.659%
2023-11-20	18.208000	18.560000	17.600000	17.6480	-2.260%	5,270	-22.937%
2023-11-17	18.400000	18.680000	17.696000	18.0560	-2.716%	5,177	-24.679%
2023-11-16	18.640000	18.983900	18.000000	18.5600	+0.173%	3,736	-26.724%
2023-11-15	18.416000	19.184000	18.416000	18.5280	-7.360%	6,498	-26.598%
2023-11-14	18.624000	20.480000	18.624000	20.0000	+4.167%	3,684	-32.000%
2023-11-13	19.200000	19.928000	17.720000	19.2000	-0.703%	4,761	-29.167%
2023-11-10	19.200000	19.992000	18.960000	19.3360	-2.146%	2,460	-29.665%
2023-11-09	22.136000	22.583900	19.528000	19.7600	-10.734%	3,428	-31.174%
2023-11-08	22.688000	23.120000	21.648000	22.1360	-0.324%	3,912	-38.562%
2023-11-07	21.216000	23.200000	21.120000	22.2080	+5.152%	3,462	-38.761%
2023-11-06	20.800000	21.584000	20.288000	21.1200	+1.305%	3,532	-35.606%
2023-11-03	20.440000	21.584000	19.200000	20.8480	+0.231%	5,135	-34.766%
2023-11-02	19.608000	21.440000	19.570200	20.8000	+2.970%	3,806	-34.615%
2023-11-01	18.792000	20.248000	18.792000	20.2000	+6.450%	4,240	-32.673%
2023-10-31	19.200000	19.200000	18.240000	18.9760	+1.671%	2,263	-28.331%
2023-10-30	17.840000	19.176000	17.840000	18.6641	+2.235%	2,049	-27.133%
2023-10-27	18.720000	19.200000	17.848000	18.2560	-5.897%	4,448	-25.504%
2023-10-26	19.168000	19.592000	18.800000	19.4000	-0.940%	2,023	-29.897%
2023-10-25	19.200000	19.840000	19.200000	19.5840	+1.199%	2,076	-30.556%
2023-10-24	19.520000	20.400000	19.280000	19.3520	+0.666%	5,064	-29.723%
2023-10-23	20.688000	20.696000	18.840000	19.2240	-7.220%	5,166	-29.255%
2023-10-20	20.800000	21.400000	20.400000	20.7200	-0.385%	5,495	-34.363%
2023-10-19	21.072000	21.432000	20.464000	20.8000	-1.253%	4,894	-34.615%
2023-10-18	21.104000	21.960000	20.008000	21.0640	-3.199%	10,746	-35.435%
2023-10-17	20.168000	22.400000	20.168000	21.7600	-1.019%	5,837	-37.500%
2023-10-16	23.104000	23.104000	20.376000	21.9840	-3.103%	9,535	-38.137%
2023-10-13	20.896000	23.032000	20.896000	22.6880	-0.421%	7,393	-40.056%
2023-10-12	24.448000	24.800000	22.008000	22.7840	-5.695%	6,926	-40.309%
2023-10-11	25.648000	25.680000	24.008000	24.1600	-5.566%	6,570	-43.709%
2023-10-10	26.272000	26.272000	24.880000	25.5840	+0.251%	2,954	-46.842%
2023-10-09	24.088000	26.800000	24.088000	25.5200	+2.244%	7,542	-46.708%
2023-10-06	24.888000	25.584000	24.328000	24.9600	+3.654%	4,386	-45.513%
2023-10-05	24.088000	25.192000	24.008000	24.0800	+0.400%	6,455	-43.522%
2023-10-04	24.672000	24.800000	23.688000	23.9840	+1.284%	3,541	-43.296%
2023-10-03	22.400000	24.671900	21.688000	23.6800	+3.933%	14,283	-42.568%
2023-10-02	24.960000	24.960000	21.840000	22.7840	-4.430%	9,382	-40.309%
2023-09-29	23.520000	24.720000	23.280000	23.8400	-0.667%	5,689	-42.953%
2023-09-28	24.000000	24.712000	23.280000	24.0000	+0.874%	3,492	-43.333%
2023-09-27	24.000000	24.712000	23.200000	23.7920	-2.842%	6,378	-42.838%
2023-09-26	26.152000	26.312000	24.320000	24.4880	-5.815%	14,132	-44.463%
2023-09-25	25.760000	27.200000	25.384000	26.0000	+1.562%	14,683	-47.692%
2023-09-22	24.800000	26.031900	24.800000	25.6000	-1.840%	5,195	-46.875%
2023-09-21	24.400000	26.208000	24.200000	26.0800	+2.580%	10,744	-47.853%
2023-09-20	25.440000	25.504000	24.800000	25.4240	+1.210%	2,973	-46.507%
2023-09-19	24.672000	25.504000	24.000000	25.1200	-1.537%	7,813	-45.860%
2023-09-18	24.160000	25.520000	23.800000	25.5120	+2.212%	9,034	-46.692%
2023-09-15	26.560000	26.560000	24.400000	24.9600	-4.878%	10,439	-45.513%
2023-09-14	25.168000	26.240000	24.568000	26.2400	+1.422%	10,998	-48.171%
2023-09-13	25.408000	27.960000	24.880000	25.8720	-0.858%	15,927	-47.434%
2023-09-12	25.200000	26.416000	24.392000	26.0960	+3.261%	11,064	-47.885%
2023-09-11	25.200000	25.520000	24.000000	25.2720	+5.300%	9,791	-46.186%
2023-09-08	24.400000	25.592000	23.952000	24.0000	-7.607%	18,635	-43.333%
2023-09-07	26.160000	26.792000	24.800000	25.9760	-2.346%	14,196	-47.644%
2023-09-06	26.896000	27.496000	25.200000	26.6000	0.000%	14,511	-48.872%
2023-09-05	27.200000	27.200000	25.296000	26.6000	-3.957%	10,221	-48.872%
2023-09-01	28.000000	28.000000	26.400000	27.6960	+2.034%	19,915	-50.895%
2023-08-31	27.528000	27.600000	24.800000	27.1440	-0.702%	22,042	-49.897%
2023-08-30	30.024000	30.328000	25.760000	27.3360	-6.049%	37,601	-50.249%
2023-08-29	27.400000	31.488000	27.400000	29.0960	+5.116%	46,298	-53.258%
2023-08-28	25.912000	28.400000	23.200000	27.6800	+5.167%	49,230	-50.867%
2023-08-25	33.920000	33.920000	20.968000	26.3200	-23.488%	127,700	-48.328%
2023-08-24	37.640000	41.784000	29.600000	34.4000	-2.050%	165,755	-60.465%
2023-08-23	30.744000	35.952000	30.400000	35.1200	+19.684%	122,291	-61.276%
2023-08-22	26.400000	31.800000	26.300000	29.3440	+16.260%	104,004	-53.653%
2023-08-21	23.408000	26.960000	23.408000	25.2400	+11.524%	69,024	-46.117%
2023-08-18	20.720000	23.600000	19.640000	22.6320	+8.808%	51,461	-39.908%
2023-08-17	20.232000	22.304000	19.600000	20.8000	+8.063%	105,523	-34.615%
2023-08-16	19.920000	22.960000	19.160000	19.2480	+0.083%	64,108	-29.343%
2023-08-15	19.600000	19.920000	18.400000	19.2320	+2.999%	11,740	-29.285%
2023-08-14	18.832000	19.672000	17.736100	18.6720	-1.477%	13,245	-27.164%
2023-08-11	17.560000	19.120000	17.512000	18.9520	+4.823%	9,773	-28.240%
2023-08-10	17.920000	18.080000	17.360000	18.0800	+2.961%	7,942	-24.779%
2023-08-09	17.816000	18.320000	17.280000	17.5600	-0.408%	10,027	-22.551%
2023-08-08	18.640000	18.640000	17.264000	17.6320	-0.317%	8,182	-22.868%
2023-08-07	19.200000	19.200000	17.600000	17.6880	-5.915%	10,855	-23.112%
2023-08-04	18.640000	19.760000	18.160000	18.8000	+3.388%	14,671	-27.660%
2023-08-03	17.240000	18.760000	16.816000	18.1840	+2.897%	11,521	-25.209%
2023-08-02	17.208000	17.760000	16.400000	17.6720	+0.455%	13,251	-23.042%
2023-08-01	17.280000	17.952000	17.208000	17.5920	-0.498%	5,781	-22.692%
2023-07-31	16.888000	18.600000	16.800000	17.6800	+1.516%	20,444	-23.077%
2023-07-28	16.400000	17.440000	16.104000	17.4160	+7.189%	7,671	-21.911%
2023-07-27	16.800000	17.416000	15.880000	16.2480	-5.535%	7,984	-16.297%
2023-07-26	17.040000	17.576000	16.640000	17.2000	-1.286%	7,983	-20.930%
2023-07-25	16.800000	18.320000	16.640000	17.4240	-5.304%	15,784	-21.947%
2023-07-24	17.768000	20.000000	16.640000	18.4000	+0.437%	42,333	-26.087%
2023-07-21	16.720000	18.520000	16.080000	18.3200	+12.255%	23,096	-25.764%
2023-07-20	16.248000	16.880000	15.600000	16.3200	-1.923%	24,339	-16.667%
2023-07-19	17.520000	17.920000	14.736000	16.6400	-0.621%	72,660	-18.269%
2023-07-18	20.000000	29.488000	15.640000	16.7440	+11.806%	746,050	-18.777%
2023-07-17	15.744000	16.000000	14.800000	14.9760	-4.000%	6,808	-9.188%
2023-07-14	16.352000	16.800000	14.800000	15.6000	-3.418%	13,012	-12.821%
2023-07-13	16.304000	16.712000	15.288000	16.1520	+1.001%	16,305	-15.800%
2023-07-12	15.600000	15.992000	15.000000	15.9920	+2.618%	13,239	-14.957%
2023-07-11	14.768000	15.912000	14.408000	15.5840	+7.033%	20,807	-12.731%
2023-07-10	13.544000	15.080000	13.440100	14.5600	+8.982%	34,135	-6.593%
2023-07-07	14.080000	14.568000	13.360000	13.3600	-4.843%	45,405	+1.796%
2023-07-06	14.400000	14.536000	13.696000	14.0400	-1.127%	15,721	-3.134%
2023-07-05	14.400000	15.120000	13.768000	14.2000	+4.167%	29,340	-4.225%
2023-07-03	13.992000	14.400000	13.120000	13.6320	+2.961%	41,886	-0.235%
2023-06-30	13.512000	13.592000	13.040000	13.2400	+0.425%	13,237	+2.719%
2023-06-29	13.856000	13.856000	12.928000	13.1840	-0.663%	21,348	+3.155%
2023-06-28	14.080000	14.160000	12.984000	13.2720	-5.739%	20,281	+2.471%

.dark-mode .DCWxyJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DCWxyJ{ color: #333333; background-color: white; border: 2px solid #333333; }PIRSPIERIS PHARMACEUTICALS INCstock NASDAQ

PIRS
PIERIS PHARMACEUTICALS INC
stock NASDAQ