Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pieris Pharmaceuticals Inc (NQ: PIRS )

10.15 +0.36 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.097 2.097 2.000 2.010 28,365 -0.04(-1.95%)
Apr 28, 2016 2.040 2.250 2.000 2.050 67,111 +0.00(+0.00%)
Apr 27, 2016 2.190 2.191 1.990 2.050 185,689 -0.15(-6.82%)
Apr 26, 2016 2.240 2.240 2.150 2.200 26,121 -0.02(-0.90%)
Apr 25, 2016 2.250 2.339 2.142 2.220 79,277 -0.05(-2.20%)
Apr 22, 2016 2.190 2.330 2.190 2.270 126,431 +0.08(+3.65%)
Apr 21, 2016 2.136 2.340 2.130 2.190 192,909 +0.04(+1.88%)
Apr 20, 2016 2.070 2.150 2.000 2.150 203,424 +0.05(+2.36%)
Apr 19, 2016 2.280 2.300 2.050 2.100 191,514 -0.22(-9.48%)
Apr 18, 2016 2.400 2.462 2.290 2.320 120,445 -0.09(-3.73%)
Apr 15, 2016 2.390 2.460 2.360 2.410 90,877 +0.00(+0.00%)
Apr 14, 2016 2.320 2.420 2.280 2.410 136,315 +0.07(+2.99%)
Apr 13, 2016 2.350 2.390 2.270 2.340 106,493 +0.01(+0.43%)
Apr 12, 2016 2.290 2.340 2.200 2.330 98,647 +0.05(+2.19%)
Apr 11, 2016 2.310 2.350 2.233 2.280 165,366 -0.07(-2.98%)
Apr 08, 2016 2.430 2.430 2.310 2.350 107,435 -0.03(-1.26%)
Apr 07, 2016 2.410 2.470 2.220 2.380 343,219 -0.01(-0.42%)
Apr 06, 2016 2.270 2.435 2.213 2.390 434,995 +0.11(+4.82%)
Apr 05, 2016 2.340 2.480 2.210 2.280 342,027 -0.09(-3.80%)
Apr 04, 2016 2.150 2.370 2.130 2.370 510,301 +0.22(+10.23%)
Apr 01, 2016 1.900 2.200 1.900 2.150 495,581 +0.25(+13.16%)
Mar 31, 2016 1.870 1.950 1.860 1.900 127,182 +0.00(+0.00%)
Mar 30, 2016 1.880 1.980 1.870 1.900 194,085 +0.02(+1.06%)
Mar 29, 2016 1.930 1.930 1.820 1.880 78,254 -0.04(-2.08%)
Mar 28, 2016 1.930 1.949 1.860 1.920 95,744 -0.01(-0.52%)
Mar 24, 2016 1.770 1.930 1.930 1.930 141,700 +0.17(+9.66%)
Mar 23, 2016 2.100 2.100 1.750 1.760 459,558 -0.12(-6.38%)
Mar 22, 2016 1.810 1.980 1.810 1.880 260,426 +0.06(+3.30%)
Mar 21, 2016 1.620 1.900 1.620 1.820 224,153 +0.19(+11.66%)
Mar 18, 2016 1.640 1.680 1.600 1.630 67,856 -0.01(-0.61%)
Mar 17, 2016 1.820 1.820 1.560 1.640 113,940 +0.02(+1.17%)
Mar 16, 2016 1.670 1.676 1.600 1.621 86,844 -0.06(-3.51%)
Mar 15, 2016 1.800 1.800 1.630 1.680 125,900 -0.12(-6.67%)
Mar 14, 2016 1.823 1.823 1.770 1.800 37,586 +0.03(+1.69%)
Mar 11, 2016 1.850 1.850 1.750 1.770 32,288 +0.00(+0.00%)
Mar 10, 2016 1.880 1.900 1.760 1.770 73,916 -0.12(-6.35%)
Mar 09, 2016 1.880 1.940 1.820 1.890 70,006 +0.02(+1.07%)
Mar 08, 2016 1.910 2.060 1.860 1.870 277,896 -0.05(-2.60%)
Mar 07, 2016 1.930 1.990 1.850 1.920 220,493 -0.03(-1.29%)
Mar 04, 2016 1.890 1.980 1.890 1.945 80,497 +0.01(+0.26%)
Mar 03, 2016 1.946 1.950 1.860 1.940 52,770 +0.04(+2.11%)
Mar 02, 2016 1.860 1.950 1.800 1.900 108,649 +0.04(+2.15%)
Mar 01, 2016 1.800 1.900 1.794 1.860 63,790 +0.08(+4.49%)
Feb 29, 2016 1.750 1.964 1.730 1.780 220,613 +0.04(+2.30%)
Feb 26, 2016 1.680 1.740 1.679 1.740 96,343 +0.08(+4.82%)
Feb 25, 2016 1.680 1.750 1.640 1.660 22,835 -0.01(-0.60%)
Feb 24, 2016 1.700 1.740 1.620 1.670 40,384 -0.08(-4.57%)
Feb 23, 2016 1.680 1.750 1.670 1.750 80,593 +0.07(+4.17%)
Feb 22, 2016 1.660 1.750 1.620 1.680 127,090 +0.04(+2.44%)
Feb 19, 2016 1.672 1.680 1.630 1.640 38,436 -0.04(-2.38%)
Feb 18, 2016 1.730 1.750 1.620 1.680 132,898 -0.02(-1.18%)
Feb 17, 2016 1.610 1.740 1.610 1.700 111,750 +0.11(+6.92%)
Feb 16, 2016 1.530 1.649 1.510 1.590 109,114 +0.07(+4.61%)
Feb 12, 2016 1.540 1.520 1.520 1.520 108,700 +0.01(+0.66%)
Feb 11, 2016 1.500 1.620 1.500 1.510 83,359 -0.05(-3.21%)
Feb 10, 2016 1.550 1.630 1.500 1.560 67,394 +0.03(+1.96%)
Feb 09, 2016 1.560 1.560 1.500 1.530 71,941 -0.04(-2.55%)
Feb 08, 2016 1.680 1.680 1.500 1.570 153,487 -0.13(-7.65%)
Feb 05, 2016 1.710 1.710 1.610 1.700 72,046 +0.00(+0.00%)
Feb 04, 2016 1.680 1.730 1.600 1.700 51,582 +0.00(+0.00%)
Feb 03, 2016 1.720 1.750 1.600 1.700 106,273 -0.03(-1.73%)
Feb 02, 2016 1.780 1.800 1.660 1.730 115,408 -0.09(-4.95%)
Feb 01, 2016 1.800 1.820 1.690 1.820 101,919 +0.09(+5.20%)
Jan 29, 2016 1.680 1.760 1.620 1.730 310,789 +0.07(+4.28%)
Jan 28, 2016 1.550 1.930 1.430 1.659 1,234,335 +0.13(+8.43%)
Jan 27, 2016 1.670 1.720 1.510 1.530 124,622 -0.15(-8.93%)
Jan 26, 2016 1.620 1.730 1.590 1.680 118,919 +0.05(+3.07%)
Jan 25, 2016 1.600 1.728 1.600 1.630 104,517 +0.03(+1.87%)
Jan 22, 2016 1.580 1.640 1.500 1.600 127,073 +0.04(+2.56%)
Jan 21, 2016 1.590 1.620 1.550 1.560 80,686 -0.03(-1.89%)
Jan 20, 2016 1.530 1.650 1.410 1.590 198,055 +0.05(+3.25%)
Jan 19, 2016 1.700 1.750 1.510 1.540 268,660 -0.08(-4.94%)
Jan 15, 2016 1.410 1.620 1.620 1.620 368,600 +0.13(+8.72%)
Jan 14, 2016 1.690 1.725 1.360 1.490 759,008 -0.22(-12.87%)
Jan 13, 2016 1.860 1.920 1.680 1.710 416,509 -0.17(-9.04%)
Jan 12, 2016 1.910 2.000 1.830 1.880 211,888 -0.04(-2.08%)
Jan 11, 2016 2.050 2.050 1.850 1.920 230,613 -0.09(-4.48%)
Jan 08, 2016 2.000 2.160 1.900 2.010 345,775 +0.01(+0.50%)
Jan 07, 2016 2.100 2.143 2.000 2.000 259,716 -0.13(-6.10%)
Jan 06, 2016 2.200 2.210 2.120 2.130 200,601 -0.10(-4.48%)
Jan 05, 2016 2.290 2.340 2.210 2.230 289,151 -0.06(-2.62%)
Jan 04, 2016 2.280 2.350 2.220 2.290 201,590 +0.00(+0.00%)
Dec 31, 2015 2.330 2.290 2.290 2.290 133,600 +0.01(+0.44%)
Dec 30, 2015 2.350 2.390 2.250 2.280 190,797 -0.09(-3.80%)
Dec 29, 2015 2.260 2.370 2.230 2.370 187,567 +0.12(+5.33%)
Dec 28, 2015 2.280 2.300 2.250 2.250 120,166 -0.05(-2.17%)
Dec 24, 2015 2.270 2.300 2.300 2.300 63,400 +0.00(+0.00%)
Dec 23, 2015 2.300 2.350 2.290 2.300 119,131 +0.03(+1.32%)
Dec 22, 2015 2.380 2.440 2.250 2.270 189,651 -0.09(-3.81%)
Dec 21, 2015 2.460 2.490 2.310 2.360 117,789 -0.03(-1.26%)
Dec 18, 2015 2.380 2.420 2.260 2.390 205,335 +0.06(+2.58%)
Dec 17, 2015 2.400 2.430 2.286 2.330 194,212 +0.00(+0.00%)
Dec 16, 2015 2.330 2.440 2.280 2.330 280,989 -0.04(-1.69%)
Dec 15, 2015 2.360 2.520 2.310 2.370 225,268 +0.03(+1.28%)
Dec 14, 2015 2.500 2.500 2.220 2.340 395,107 -0.11(-4.49%)
Dec 11, 2015 2.630 2.670 2.420 2.450 498,199 -0.18(-6.84%)
Dec 10, 2015 2.720 2.840 2.570 2.630 611,794 -0.06(-2.23%)
Dec 09, 2015 2.830 2.900 2.540 2.690 1,428,861 -0.10(-3.58%)
Dec 08, 2015 2.250 3.080 2.120 2.790 5,944,928 +0.73(+35.44%)
Dec 07, 2015 2.380 2.450 2.010 2.060 569,341 -0.29(-12.34%)
Dec 04, 2015 2.290 2.400 2.200 2.350 193,593 +0.04(+1.73%)
Dec 03, 2015 2.400 2.429 2.250 2.310 271,170 -0.11(-4.55%)
Dec 02, 2015 2.500 2.500 2.350 2.420 321,745 -0.07(-2.81%)
Dec 01, 2015 2.570 2.570 2.420 2.490 285,350 -0.02(-0.80%)
Nov 30, 2015 2.600 2.670 2.350 2.510 469,882 +0.01(+0.40%)
Nov 27, 2015 2.510 2.520 2.390 2.500 168,878 +0.02(+0.81%)
Nov 25, 2015 2.340 2.480 2.480 2.480 246,500 +0.13(+5.53%)
Nov 24, 2015 2.440 2.460 2.300 2.350 419,000 -0.01(-0.42%)
Nov 23, 2015 2.190 2.390 2.150 2.360 313,701 +0.17(+7.76%)
Nov 20, 2015 2.170 2.230 2.100 2.190 233,251 +0.06(+2.82%)
Nov 19, 2015 2.250 2.300 2.120 2.130 434,646 -0.08(-3.62%)
Nov 18, 2015 2.160 2.310 2.070 2.210 645,100 +0.10(+4.74%)
Nov 17, 2015 2.010 2.140 1.950 2.110 248,527 +0.11(+5.50%)
Nov 16, 2015 1.940 2.038 1.880 2.000 256,750 +0.03(+1.52%)
Nov 13, 2015 1.870 2.070 1.820 1.970 269,794 +0.10(+5.35%)
Nov 12, 2015 1.950 2.045 1.830 1.870 222,578 -0.12(-6.03%)
Nov 11, 2015 2.100 2.270 1.940 1.990 624,537 +0.02(+1.02%)
Nov 10, 2015 1.980 2.070 1.890 1.970 178,932 -0.03(-1.50%)
Nov 09, 2015 1.930 2.060 1.910 2.000 462,836 +0.07(+3.63%)
Nov 06, 2015 1.910 1.930 1.820 1.930 201,653 +0.08(+4.32%)
Nov 05, 2015 1.960 1.965 1.800 1.850 257,805 -0.03(-1.60%)
Nov 04, 2015 1.970 1.970 1.770 1.880 203,391 -0.05(-2.59%)
Nov 03, 2015 1.780 1.950 1.720 1.930 306,157 +0.14(+7.82%)
Nov 02, 2015 1.610 1.790 1.570 1.790 464,851 +0.20(+12.58%)
Oct 30, 2015 1.699 1.699 1.580 1.590 353,583 -0.05(-3.05%)
Oct 29, 2015 1.610 1.700 1.590 1.640 425,443 +0.05(+3.14%)
Oct 28, 2015 1.630 1.700 1.539 1.590 374,822 +0.00(+0.01%)
Oct 27, 2015 1.650 1.720 1.590 1.590 257,646 +0.01(+0.63%)
Oct 26, 2015 1.660 1.660 1.580 1.580 111,056 -0.06(-3.66%)
Oct 23, 2015 1.680 1.720 1.620 1.640 78,818 -0.01(-0.61%)
Oct 22, 2015 1.760 1.770 1.650 1.650 113,658 -0.09(-5.17%)
Oct 21, 2015 1.800 1.830 1.650 1.740 182,227 -0.06(-3.33%)
Oct 20, 2015 1.910 1.950 1.800 1.800 53,523 -0.11(-5.76%)
Oct 19, 2015 1.980 2.000 1.910 1.910 72,089 -0.09(-4.50%)
Oct 16, 2015 1.940 2.000 1.900 2.000 97,696 +0.06(+3.09%)
Oct 15, 2015 1.964 2.010 1.920 1.940 107,241 +0.03(+1.57%)
Oct 14, 2015 1.900 1.990 1.900 1.910 38,370 +0.04(+2.14%)
Oct 13, 2015 1.970 2.020 1.865 1.870 177,212 -0.10(-5.08%)
Oct 12, 2015 1.950 2.000 1.930 1.970 41,768 +0.02(+1.03%)
Oct 09, 2015 1.870 1.950 1.870 1.950 99,176 +0.09(+4.84%)
Oct 08, 2015 1.910 1.970 1.820 1.860 44,382 -0.03(-1.59%)
Oct 07, 2015 1.920 1.950 1.810 1.890 137,340 -0.01(-0.53%)
Oct 06, 2015 1.980 1.990 1.870 1.900 199,016 -0.08(-3.88%)
Oct 05, 2015 1.990 2.039 1.950 1.977 118,137 -0.01(-0.66%)
Oct 02, 2015 1.950 2.050 1.950 1.990 160,004 +0.07(+3.64%)
Oct 01, 2015 1.850 1.950 1.780 1.920 152,559 +0.09(+4.92%)
Sep 30, 2015 1.870 1.920 1.750 1.830 307,350 +0.01(+0.55%)
Sep 29, 2015 1.890 1.990 1.744 1.820 301,328 -0.04(-2.15%)
Sep 28, 2015 2.350 2.350 1.770 1.860 939,633 -0.54(-22.50%)
Sep 25, 2015 2.570 2.570 2.300 2.400 306,649 -0.10(-4.00%)
Sep 24, 2015 2.480 2.500 2.380 2.500 156,868 +0.01(+0.40%)
Sep 23, 2015 2.550 2.600 2.410 2.490 150,202 -0.07(-2.73%)
Sep 22, 2015 2.710 2.740 2.450 2.560 314,736 -0.09(-3.40%)
Sep 21, 2015 2.840 2.940 2.530 2.650 937,377 +0.05(+1.92%)
Sep 18, 2015 2.530 2.600 2.490 2.600 135,871 +0.01(+0.39%)
Sep 17, 2015 2.480 2.640 2.480 2.590 176,834 +0.10(+4.02%)
Sep 16, 2015 2.500 2.590 2.380 2.490 239,419 -0.01(-0.40%)
Sep 15, 2015 2.550 2.630 2.480 2.500 279,849 +0.03(+1.21%)
Sep 14, 2015 2.600 2.660 2.360 2.470 664,788 -0.17(-6.44%)
Sep 11, 2015 2.750 2.750 2.610 2.640 125,226 -0.06(-2.22%)
Sep 10, 2015 2.680 2.720 2.590 2.700 200,287 +0.04(+1.50%)
Sep 09, 2015 2.720 2.770 2.630 2.660 51,661 -0.06(-2.21%)
Sep 08, 2015 2.790 2.790 2.710 2.720 110,437 -0.03(-1.09%)
Sep 04, 2015 2.670 2.750 2.750 2.750 62,900 +0.08(+3.00%)
Sep 03, 2015 2.700 2.750 2.620 2.670 50,789 -0.03(-1.11%)
Sep 02, 2015 2.810 2.830 2.670 2.700 164,844 -0.10(-3.57%)
Sep 01, 2015 2.870 2.870 2.720 2.800 107,894 +0.05(+1.81%)
Aug 31, 2015 2.850 2.880 2.750 2.750 102,465 -0.13(-4.51%)
Aug 28, 2015 2.900 2.960 2.810 2.880 61,923 +0.04(+1.41%)
Aug 27, 2015 2.730 2.938 2.730 2.840 122,447 +0.11(+4.03%)
Aug 26, 2015 2.750 2.750 2.620 2.730 172,608 +0.09(+3.41%)
Aug 25, 2015 2.560 2.830 2.560 2.640 214,783 +0.11(+4.35%)
Aug 24, 2015 2.500 2.900 2.420 2.530 491,640 -0.22(-8.00%)
Aug 21, 2015 3.050 3.050 2.700 2.750 344,567 -0.31(-10.13%)
Aug 20, 2015 3.200 3.210 3.020 3.060 137,347 -0.15(-4.67%)
Aug 19, 2015 3.260 3.310 3.170 3.210 37,358 -0.04(-1.23%)
Aug 18, 2015 3.180 3.480 3.070 3.250 186,818 -0.11(-3.27%)
Aug 17, 2015 3.440 3.440 3.230 3.360 189,525 -0.13(-3.72%)
Aug 14, 2015 3.250 3.560 3.000 3.490 305,657 +0.22(+6.73%)
Aug 13, 2015 3.390 3.480 3.180 3.270 218,349 +0.03(+0.93%)
Aug 12, 2015 3.310 3.400 3.130 3.240 438,172 +0.13(+4.18%)
Aug 11, 2015 3.200 3.329 3.040 3.110 384,624 -0.09(-2.81%)
Aug 10, 2015 3.310 3.600 3.150 3.200 206,656 -0.17(-5.04%)
Aug 07, 2015 3.580 3.580 3.250 3.370 323,110 -0.22(-6.13%)
Aug 06, 2015 3.360 3.700 3.340 3.590 459,803 +0.21(+6.21%)
Aug 05, 2015 3.230 3.580 3.150 3.380 716,699 +0.18(+5.62%)
Aug 04, 2015 3.110 3.340 3.100 3.200 247,763 +0.03(+0.95%)
Aug 03, 2015 3.130 3.229 2.880 3.170 213,138 -0.03(-0.94%)
Jul 31, 2015 3.200 3.230 3.050 3.200 337,987 +0.14(+4.58%)
Jul 30, 2015 3.100 3.100 2.960 3.060 259,448 -0.01(-0.33%)
Jul 29, 2015 3.230 3.280 3.010 3.070 447,800 -0.13(-4.06%)
Jul 28, 2015 3.270 3.300 3.060 3.200 656,966 +0.01(+0.31%)
Jul 27, 2015 3.100 3.500 3.080 3.190 1,691,789 +0.24(+8.14%)
Jul 24, 2015 2.790 3.010 2.640 2.950 959,127 +0.16(+5.73%)
Jul 23, 2015 2.900 3.090 2.790 2.790 1,570,465 -0.02(-0.71%)
Jul 22, 2015 2.890 2.900 2.700 2.810 1,452,641 +0.11(+4.07%)
Jul 21, 2015 2.720 2.890 2.660 2.700 784,225 +0.01(+0.37%)
Jul 20, 2015 2.710 2.750 2.630 2.690 277,632 -0.03(-1.10%)
Jul 17, 2015 2.750 2.750 2.680 2.720 480,606 +0.07(+2.64%)
Jul 16, 2015 2.640 2.750 2.570 2.650 602,471 +0.10(+3.92%)
Jul 15, 2015 2.640 2.750 2.550 2.550 905,903 -0.06(-2.30%)
Jul 14, 2015 2.630 2.700 2.550 2.610 333,615 +0.03(+1.16%)
Jul 13, 2015 2.660 2.660 2.500 2.580 95,128 -0.07(-2.64%)
Jul 10, 2015 2.650 2.650 2.470 2.650 103,005 +0.14(+5.58%)
Jul 09, 2015 2.570 2.570 2.500 2.510 47,895 +0.01(+0.40%)
Jul 08, 2015 2.650 2.650 2.430 2.500 102,049 -0.15(-5.66%)
Jul 07, 2015 2.580 2.650 2.500 2.650 121,887 +0.12(+4.74%)
Jul 06, 2015 2.610 2.670 2.400 2.530 312,190 -0.22(-8.00%)
Jul 02, 2015 2.740 2.750 2.750 2.750 157,600 +0.01(+0.36%)
Jul 01, 2015 2.750 2.850 2.550 2.740 242,232 -0.01(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.