U.S. markets closed

Pieris Pharmaceuticals, Inc. (PIRS)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.33+0.16 (+1.43%)
Al cierre: 04:00PM EDT
11.16 -0.17 (-1.50%)
Fuera de horario: 05:38PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202411.2311.3311.1611.3311.332,317
10 may 202411.0011.2611.0011.1511.158,600
09 may 202411.3211.3211.1611.1611.162,100
08 may 202410.9011.2510.9011.1411.148,800
07 may 202410.9911.1810.8711.0411.0410,700
06 may 202411.0511.4110.8011.0611.0617,000
03 may 202410.9811.2010.6011.0811.0831,500
02 may 202411.2811.5910.8211.2411.2481,400
01 may 202411.6811.9411.5011.6811.6848,200
30 abr 202411.6411.9011.6211.7111.7113,900
29 abr 202411.9412.1411.5311.7111.7115,000
26 abr 202411.5011.9311.5011.7211.7217,000
25 abr 202411.6311.7411.3811.6011.6028,500
24 abr 202411.7111.9311.1711.9311.9340,100
23 abr 202411.4212.9311.1512.0012.00115,500
23 abr 20241:80 División de acciones
22 abr 202411.6812.0811.2811.6811.6823,549
19 abr 202412.3212.4811.0411.6011.6024,694
18 abr 202412.9613.3612.2412.4012.408,306
17 abr 202413.6813.8412.4012.5612.567,818
16 abr 202413.6013.8412.8013.1213.124,008
15 abr 202413.6014.0013.0413.6013.607,026
12 abr 202413.9214.4013.6013.7613.762,915
11 abr 202414.4014.8814.0014.0814.083,068
10 abr 202414.4815.2014.0014.1614.163,496
09 abr 202413.8415.2013.8414.5614.564,026
08 abr 202414.3214.4013.6813.8413.843,303
05 abr 202413.6814.1613.6813.7613.764,230
04 abr 202413.6814.7213.6013.7613.765,146
03 abr 202414.0014.7213.7613.9213.925,080
02 abr 202414.4814.8014.0014.2414.246,306
01 abr 202415.2015.2014.4014.9614.968,741
28 mar 202414.8815.4414.6414.6414.645,861
27 mar 202415.2015.6814.5615.5215.5215,479
26 mar 202414.6415.8414.6415.0415.044,484
25 mar 202415.5216.0014.3214.5614.5637,104
22 mar 202416.0017.6015.6816.0016.009,191
21 mar 202416.7216.8015.2016.0016.008,133
20 mar 202419.2019.2016.4016.8016.809,541
19 mar 202416.9619.6016.0817.2817.2831,031
18 mar 202414.3222.3214.0016.8016.80119,295
15 mar 202413.3614.1613.0413.5213.524,329
14 mar 202414.4014.4013.6013.6813.684,374
13 mar 202413.2814.7213.2013.9213.923,653
12 mar 202413.2014.4012.4013.6813.687,681
11 mar 202414.8814.8813.3613.6013.602,869
08 mar 202414.3214.9613.5214.4014.407,314
07 mar 202413.4414.4013.4414.2414.244,130
06 mar 202414.0014.4013.4413.5213.526,055
05 mar 202413.6814.8013.6813.7613.7614,106
04 mar 202413.7613.8413.2013.6013.603,625
01 mar 202413.5213.8413.1213.8413.843,088
29 feb 202413.5213.6013.2013.2013.201,751
28 feb 202412.8013.7612.8013.6013.608,788
27 feb 202412.8813.6012.5612.8812.883,138
26 feb 202413.0413.3612.6413.2813.282,859
23 feb 202412.8813.4412.4013.0413.043,150
22 feb 202413.0413.6012.3212.8812.883,639
21 feb 202413.2013.7612.7213.6013.603,416
20 feb 202412.7213.6012.6413.5213.523,294
16 feb 202413.4413.4412.1612.4812.484,384
15 feb 202412.4012.8012.0012.7212.723,426
14 feb 202412.2413.1211.9212.4012.405,503
13 feb 202412.9613.2012.2412.4012.407,550
12 feb 202413.2013.6812.8812.9612.963,258
09 feb 202413.1213.4412.8013.2013.204,276
08 feb 202413.2814.0812.8813.4413.444,146
07 feb 202413.6014.4013.2813.6813.681,903
06 feb 202414.4014.4013.3613.9213.92981
05 feb 202414.8814.8813.7614.0014.004,618
02 feb 202414.4014.8014.0014.5614.561,380
01 feb 202415.0415.0414.0014.4014.403,303
31 ene 202413.6015.2813.6014.8014.807,769
30 ene 202414.2414.6413.7614.0814.08956
29 ene 202413.2014.8813.2014.2414.243,183
26 ene 202412.8013.2012.8013.1213.123,973
25 ene 202412.9613.5212.7212.8012.802,488
24 ene 202412.9613.5212.6412.8012.803,563
23 ene 202413.3613.6812.8013.3613.365,066
22 ene 202413.2813.4412.8813.1213.121,814
19 ene 202413.3613.5213.2013.3613.362,139
18 ene 202413.7613.7613.2013.3613.361,829
17 ene 202413.7614.4013.2813.5213.523,109
16 ene 202414.2414.3213.3613.6013.605,180
12 ene 202413.8414.8013.7614.3214.327,985
11 ene 202413.6014.0813.4413.5213.524,859
10 ene 202413.9214.0813.4413.6813.683,375
09 ene 202415.2015.2813.7613.7613.762,351
08 ene 202414.0814.0813.2013.7613.766,040
05 ene 202414.3214.4013.7614.0814.081,529
04 ene 202414.2414.7214.1614.3214.321,524
03 ene 202414.9615.0414.2414.4814.483,040
02 ene 202414.9615.6014.4014.8814.885,851
29 dic 202314.4014.8814.4014.5614.563,728
28 dic 202314.7215.7614.7214.9614.9618,841
27 dic 202314.2415.2014.0014.7214.7214,871
26 dic 202312.6414.4012.6414.2414.2416,560
22 dic 202312.8013.2012.1612.6412.649,109
21 dic 202312.4012.8011.9212.4012.407,828
20 dic 202312.6412.7212.0812.1612.164,021
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...