Pieris Pharmaceuticals, Inc. - PIRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 13, 2024	15.04	13.6	13.6	15.35	13.26	51,728
December 12, 2024	16.34	16.13	16.13	16.58	16.11	7,539
December 11, 2024	16.85	16.6	16.6	16.93	16.24	11,548
December 10, 2024	16.41	17	17	17.36	16.3	110,800
December 09, 2024	16.24	16.57	16.57	16.6	16.24	6,639
December 06, 2024	16.61	16.33	16.33	16.61	16.31	2,014
December 05, 2024	16.58	16.36	16.36	16.58	16.25	4,700
December 04, 2024	16.22	16.7	16.7	16.86	16.2	27,311
December 03, 2024	16.73	16.1	16.1	16.76	16.1	4,802
December 02, 2024	16.4	16.43	16.43	17	16.31	34,503
November 29, 2024	16.25	16.25	16.25	16.25	16.25	2,400
November 27, 2024	17.09	16.83	16.83	17.09	16.52	3,431
November 26, 2024	16.99	17.07	17.07	17.07	16.84	6,200
November 25, 2024	15.85	16.84	16.84	17	15.85	29,740
November 22, 2024	15.89	16.77	16.77	16.97	15.89	16,045
November 21, 2024	15.39	15.93	15.93	16.01	15.39	11,223
November 20, 2024	15.59	16.01	16.01	16.25	15.59	8,047
November 19, 2024	15.18	15.59	15.59	16.25	15.15	46,500
November 18, 2024	15.53	15.44	15.44	16.09	15.37	31,742
November 15, 2024	15.85	15.87	15.87	16.14	15.79	6,405
November 14, 2024	16.25	15.95	15.95	16.97	15.85	96,600
November 13, 2024	16.47	16.1	16.1	16.85	16.01	97,200
November 12, 2024	15.84	16.12	16.12	16.54	15.72	60,219
November 11, 2024	16.84	15.97	15.97	16.88	15.69	40,814
November 08, 2024	16.48	16.83	16.83	16.83	16.1	6,141
November 07, 2024	16.55	16.48	16.48	16.69	16.36	6,544
November 06, 2024	17.06	16.7	16.7	17.7	16.55	273,309
November 05, 2024	16.95	17	17	17.26	16.88	14,270
November 04, 2024	17.21	16.98	16.98	17.35	16.97	18,600
November 01, 2024	17.25	17.3	17.3	17.47	17.1	4,608
October 31, 2024	17	17.25	17.25	17.33	16.72	6,700
October 30, 2024	16.9	16.87	16.87	16.9	16.51	5,900
October 29, 2024	17	17	17	17.2	17	5,538
October 28, 2024	16.75	17	17	17	16.7	12,326
October 25, 2024	16.51	16.94	16.94	16.99	16.51	1,200
October 24, 2024	16.55	17	17	17	16.55	10,529
October 23, 2024	16.5	16.95	16.95	16.95	16.38	12,300
October 22, 2024	16.63	16.42	16.42	16.83	16.35	23,533
October 21, 2024	16.91	16.8	16.8	16.91	16.66	2,314
October 18, 2024	16.85	16.92	16.92	16.92	16.85	2,842
October 17, 2024	16.71	16.93	16.93	16.96	16.52	3,046
October 16, 2024	16.36	16.49	16.49	16.5	16.23	3,443
October 15, 2024	16.11	16.25	16.25	16.4	16.09	9,248
October 14, 2024	16.25	16.27	16.27	16.3	16.25	1,500
October 11, 2024	16.12	16.55	16.55	16.55	16.12	3,617
October 10, 2024	16.43	16.35	16.35	16.5	16.28	3,519
October 09, 2024	16.07	16.17	16.17	16.17	16.07	4,239
October 08, 2024	16.18	16.04	16.04	16.18	16.03	1,900
October 07, 2024	16.18	16.18	16.18	16.2	16.17	1,500
October 04, 2024	16.3	16.26	16.26	16.3	16.25	2,102
October 03, 2024	16.55	16.29	16.29	16.55	16.29	8,500
October 02, 2024	16.89	16.55	16.55	16.89	16.23	2,800
October 01, 2024	16.5	16.61	16.61	16.83	16.17	21,128
September 30, 2024	16.45	16.58	16.58	16.69	16.25	4,378
September 27, 2024	16.59	16.16	16.16	16.59	16.16	26,500
September 26, 2024	16.6	16.16	16.16	17	16.16	8,323
September 25, 2024	17.06	16.49	16.49	17.2	16.46	6,801
September 24, 2024	16.83	17.07	17.07	17.23	16.83	1,600
September 23, 2024	17	17.2	17.2	17.2	16.58	2,220
September 20, 2024	17.35	17.24	17.24	17.5	16.51	9,523

Pieris Pharmaceuticals, Inc. (PIRS) NASDAQ