Pieris Pharmaceuticals Inc (PIRS) Historical Stock Data
17.04 ↓0.21 (-1.22%)
As of August 30, 2024, 2:44pm EST.
Historical Data
In the past 30 trading days, PIRS is up 0.77% a day on average. There have been 15 days where Pieris Pharmaceuticals Inc closed green and 15 days where PIRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 17.30 | 17.04 | ↓$0.26 (-1.50%) | 17.00 | 17.30 | 1.71K |
| 2024-09-05 | 17.61 | 17.25 | ↓$0.36 (-2.02%) | 17.00 | 17.67 | 5.14K |
| 2024-09-04 | 18.19 | 17.59 | ↓$0.60 (-3.29%) | 17.45 | 18.19 | 3.49K |
| 2024-09-03 | 17.43 | 17.45 | ↑$0.02 (0.12%) | 17.34 | 18.65 | 30.22K |
| 2024-08-30 | 18.46 | 18.40 | ↓$0.06 (-0.33%) | 18.18 | 18.50 | 9.14K |
| 2024-08-29 | 17.18 | 18.47 | ↑$1.29 (7.51%) | 17.18 | 18.47 | 4.88K |
| 2024-08-28 | 17.59 | 17.14 | ↓$0.45 (-2.56%) | 17.01 | 17.71 | 81.30K |
| 2024-08-27 | 18.17 | 17.77 | ↓$0.40 (-2.20%) | 17.77 | 18.33 | 118.53K |
| 2024-08-26 | 17.98 | 18.33 | ↑$0.35 (1.95%) | 17.63 | 18.68 | 51.24K |
| 2024-08-23 | 18.17 | 18.07 | ↓$0.10 (-0.55%) | 17.37 | 18.49 | 13.15K |
| 2024-08-21 | 16.99 | 18.15 | ↑$1.16 (6.83%) | 16.99 | 18.50 | 16.59K |
| 2024-08-20 | 16.53 | 16.82 | ↑$0.29 (1.78%) | 16.12 | 17.28 | 9.35K |
| 2024-08-19 | 17.00 | 16.88 | ↓$0.12 (-0.71%) | 16.53 | 17.00 | 8.78K |
| 2024-08-16 | 16.15 | 16.62 | ↑$0.47 (2.93%) | 16.00 | 16.72 | 69.95K |
| 2024-08-15 | 16.57 | 16.27 | ↓$0.30 (-1.81%) | 16.27 | 17.69 | 138.17K |
| 2024-08-14 | 16.30 | 16.75 | ↑$0.45 (2.76%) | 16.13 | 16.97 | 44.58K |
| 2024-08-13 | 16.98 | 16.41 | ↓$0.57 (-3.36%) | 15.88 | 16.98 | 61.72K |
| 2024-08-12 | 15.16 | 15.89 | ↑$0.73 (4.82%) | 14.82 | 16.00 | 12.93K |
| 2024-08-09 | 15.58 | 15.16 | ↓$0.42 (-2.70%) | 14.30 | 16.70 | 224.43K |
| 2024-08-08 | 16.37 | 15.52 | ↓$0.85 (-5.19%) | 15.35 | 16.65 | 310.45K |
| 2024-08-07 | 17.15 | 16.46 | ↓$0.69 (-4.02%) | 16.04 | 17.57 | 18.11K |
| 2024-08-06 | 16.20 | 16.63 | ↑$0.43 (2.65%) | 16.20 | 16.91 | 7.81K |
| 2024-08-05 | 16.73 | 16.18 | ↓$0.55 (-3.29%) | 15.75 | 17.13 | 41.97K |
| 2024-08-02 | 16.60 | 17.39 | ↑$0.79 (4.76%) | 16.29 | 17.50 | 28.04K |
| 2024-08-01 | 15.90 | 17.08 | ↑$1.18 (7.42%) | 15.90 | 17.95 | 33.37K |
| 2024-07-31 | 16.39 | 16.60 | ↑$0.21 (1.28%) | 15.85 | 17.10 | 45.95K |
| 2024-07-30 | 15.75 | 16.40 | ↑$0.65 (4.13%) | 15.14 | 16.48 | 25.55K |
| 2024-07-29 | 16.82 | 16.35 | ↓$0.47 (-2.79%) | 15.74 | 17.05 | 58.09K |
| 2024-07-26 | 16.53 | 17.01 | ↑$0.48 (2.90%) | 16.51 | 17.96 | 86.11K |
| 2024-07-25 | 16.09 | 17.31 | ↑$1.22 (7.58%) | 14.25 | 18.36 | 325.54K |
Create an account or log in to view more rows.
$PIRS Markets about as efficient as a retirement home
$PIRS has just been halted from trading due to volatility.
$PIRS has just been halted from trading due to volatility.
$PIRS This stock is the golden ticket.
$PIRS When in doubt
zoom out. ??
$PIRS I don't know shit
but I know I'm holdin till I at least triple up
$PIRS I'm not afraid.
I'm long
And I'm strong..........
$PIRS Market is going to crash hard tomorrow.
$PIRS already bouncing back.
$PIRS has just been halted from trading.