NasdaqCM - Nasdaq Real Time Price • USD
Pieris Pharmaceuticals, Inc. (PIRS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.1540 | 0.1560 | 0.1380 | 0.1450 | 0.1450 | 1,919,800 |
Apr 18, 2024 | 0.1620 | 0.1670 | 0.1530 | 0.1550 | 0.1550 | 664,500 |
Apr 17, 2024 | 0.1710 | 0.1730 | 0.1550 | 0.1570 | 0.1570 | 625,400 |
Apr 16, 2024 | 0.1700 | 0.1730 | 0.1600 | 0.1640 | 0.1640 | 320,600 |
Apr 15, 2024 | 0.1700 | 0.1750 | 0.1630 | 0.1700 | 0.1700 | 562,100 |
Apr 12, 2024 | 0.1740 | 0.1800 | 0.1700 | 0.1720 | 0.1720 | 232,700 |
Apr 11, 2024 | 0.1800 | 0.1860 | 0.1750 | 0.1760 | 0.1760 | 245,400 |
Apr 10, 2024 | 0.1810 | 0.1900 | 0.1750 | 0.1770 | 0.1770 | 279,700 |
Apr 9, 2024 | 0.1730 | 0.1900 | 0.1730 | 0.1820 | 0.1820 | 322,100 |
Apr 8, 2024 | 0.1790 | 0.1800 | 0.1710 | 0.1730 | 0.1730 | 264,200 |
Apr 5, 2024 | 0.1710 | 0.1770 | 0.1710 | 0.1720 | 0.1720 | 335,400 |
Apr 4, 2024 | 0.1710 | 0.1840 | 0.1700 | 0.1720 | 0.1720 | 411,700 |
Apr 3, 2024 | 0.1750 | 0.1840 | 0.1720 | 0.1740 | 0.1740 | 406,400 |
Apr 2, 2024 | 0.1810 | 0.1850 | 0.1750 | 0.1780 | 0.1780 | 504,500 |
Apr 1, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1870 | 0.1870 | 699,300 |
Mar 28, 2024 | 0.1860 | 0.1930 | 0.1830 | 0.1830 | 0.1830 | 468,900 |
Mar 27, 2024 | 0.1900 | 0.1960 | 0.1820 | 0.1940 | 0.1940 | 1,238,300 |
Mar 26, 2024 | 0.1830 | 0.1980 | 0.1830 | 0.1880 | 0.1880 | 358,700 |
Mar 25, 2024 | 0.1940 | 0.2000 | 0.1790 | 0.1820 | 0.1820 | 2,968,300 |
Mar 22, 2024 | 0.2000 | 0.2200 | 0.1960 | 0.2000 | 0.2000 | 734,400 |
Mar 21, 2024 | 0.2090 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 650,600 |
Mar 20, 2024 | 0.2400 | 0.2400 | 0.2050 | 0.2100 | 0.2100 | 763,300 |
Mar 19, 2024 | 0.2120 | 0.2450 | 0.2010 | 0.2160 | 0.2160 | 2,482,500 |
Mar 18, 2024 | 0.1790 | 0.2790 | 0.1750 | 0.2100 | 0.2100 | 9,543,600 |
Mar 15, 2024 | 0.1670 | 0.1770 | 0.1630 | 0.1690 | 0.1690 | 341,200 |
Mar 14, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1710 | 0.1710 | 349,900 |
Mar 13, 2024 | 0.1660 | 0.1840 | 0.1650 | 0.1740 | 0.1740 | 292,200 |
Mar 12, 2024 | 0.1650 | 0.1800 | 0.1550 | 0.1710 | 0.1710 | 614,500 |
Mar 11, 2024 | 0.1860 | 0.1860 | 0.1670 | 0.1700 | 0.1700 | 229,500 |
Mar 8, 2024 | 0.1790 | 0.1870 | 0.1690 | 0.1800 | 0.1800 | 579,300 |
Mar 7, 2024 | 0.1680 | 0.1800 | 0.1680 | 0.1780 | 0.1780 | 330,400 |
Mar 6, 2024 | 0.1750 | 0.1800 | 0.1680 | 0.1690 | 0.1690 | 484,400 |
Mar 5, 2024 | 0.1710 | 0.1850 | 0.1710 | 0.1720 | 0.1720 | 1,128,500 |
Mar 4, 2024 | 0.1720 | 0.1730 | 0.1650 | 0.1700 | 0.1700 | 290,000 |
Mar 1, 2024 | 0.1690 | 0.1730 | 0.1640 | 0.1730 | 0.1730 | 245,900 |
Feb 29, 2024 | 0.1690 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 140,100 |
Feb 28, 2024 | 0.1600 | 0.1720 | 0.1600 | 0.1700 | 0.1700 | 703,000 |
Feb 27, 2024 | 0.1610 | 0.1700 | 0.1570 | 0.1610 | 0.1610 | 251,000 |
Feb 26, 2024 | 0.1630 | 0.1670 | 0.1580 | 0.1660 | 0.1660 | 228,700 |
Feb 23, 2024 | 0.1610 | 0.1680 | 0.1550 | 0.1630 | 0.1630 | 252,000 |
Feb 22, 2024 | 0.1630 | 0.1700 | 0.1540 | 0.1610 | 0.1610 | 291,100 |
Feb 21, 2024 | 0.1650 | 0.1720 | 0.1590 | 0.1700 | 0.1700 | 273,300 |
Feb 20, 2024 | 0.1590 | 0.1700 | 0.1580 | 0.1690 | 0.1690 | 263,500 |
Feb 16, 2024 | 0.1680 | 0.1680 | 0.1520 | 0.1560 | 0.1560 | 350,700 |
Feb 15, 2024 | 0.1550 | 0.1600 | 0.1500 | 0.1590 | 0.1590 | 274,100 |
Feb 14, 2024 | 0.1530 | 0.1640 | 0.1490 | 0.1550 | 0.1550 | 440,200 |
Feb 13, 2024 | 0.1620 | 0.1650 | 0.1530 | 0.1550 | 0.1550 | 604,000 |
Feb 12, 2024 | 0.1650 | 0.1710 | 0.1610 | 0.1620 | 0.1620 | 260,600 |
Feb 9, 2024 | 0.1640 | 0.1680 | 0.1600 | 0.1650 | 0.1650 | 342,100 |
Feb 8, 2024 | 0.1660 | 0.1760 | 0.1610 | 0.1680 | 0.1680 | 331,700 |
Feb 7, 2024 | 0.1700 | 0.1800 | 0.1660 | 0.1710 | 0.1710 | 152,200 |
Feb 6, 2024 | 0.1800 | 0.1800 | 0.1670 | 0.1740 | 0.1740 | 78,500 |
Feb 5, 2024 | 0.1860 | 0.1860 | 0.1720 | 0.1750 | 0.1750 | 369,400 |
Feb 2, 2024 | 0.1800 | 0.1850 | 0.1750 | 0.1820 | 0.1820 | 110,400 |
Feb 1, 2024 | 0.1880 | 0.1880 | 0.1750 | 0.1800 | 0.1800 | 264,200 |
Jan 31, 2024 | 0.1700 | 0.1910 | 0.1700 | 0.1850 | 0.1850 | 621,500 |
Jan 30, 2024 | 0.1780 | 0.1830 | 0.1720 | 0.1760 | 0.1760 | 76,500 |
Jan 29, 2024 | 0.1650 | 0.1860 | 0.1650 | 0.1780 | 0.1780 | 254,600 |
Jan 26, 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1640 | 0.1640 | 317,800 |
Jan 25, 2024 | 0.1620 | 0.1690 | 0.1590 | 0.1600 | 0.1600 | 199,000 |
Jan 24, 2024 | 0.1620 | 0.1690 | 0.1580 | 0.1600 | 0.1600 | 285,000 |
Jan 23, 2024 | 0.1670 | 0.1710 | 0.1600 | 0.1670 | 0.1670 | 405,300 |
Jan 22, 2024 | 0.1660 | 0.1680 | 0.1610 | 0.1640 | 0.1640 | 145,100 |
Jan 19, 2024 | 0.1670 | 0.1690 | 0.1650 | 0.1670 | 0.1670 | 171,100 |
Jan 18, 2024 | 0.1720 | 0.1720 | 0.1650 | 0.1670 | 0.1670 | 146,300 |
Jan 17, 2024 | 0.1720 | 0.1800 | 0.1660 | 0.1690 | 0.1690 | 248,700 |
Jan 16, 2024 | 0.1780 | 0.1790 | 0.1670 | 0.1700 | 0.1700 | 414,400 |
Jan 12, 2024 | 0.1730 | 0.1850 | 0.1720 | 0.1790 | 0.1790 | 631,400 |
Jan 11, 2024 | 0.1700 | 0.1760 | 0.1680 | 0.1690 | 0.1690 | 388,700 |
Jan 10, 2024 | 0.1740 | 0.1760 | 0.1680 | 0.1710 | 0.1710 | 270,000 |
Jan 9, 2024 | 0.1900 | 0.1910 | 0.1720 | 0.1720 | 0.1720 | 188,100 |
Jan 8, 2024 | 0.1760 | 0.1760 | 0.1650 | 0.1720 | 0.1720 | 483,200 |
Jan 5, 2024 | 0.1790 | 0.1800 | 0.1720 | 0.1760 | 0.1760 | 122,300 |
Jan 4, 2024 | 0.1780 | 0.1840 | 0.1770 | 0.1790 | 0.1790 | 121,900 |
Jan 3, 2024 | 0.1870 | 0.1880 | 0.1780 | 0.1810 | 0.1810 | 243,200 |
Jan 2, 2024 | 0.1870 | 0.1950 | 0.1800 | 0.1860 | 0.1860 | 468,100 |
Dec 29, 2023 | 0.1800 | 0.1860 | 0.1800 | 0.1820 | 0.1820 | 287,600 |
Dec 28, 2023 | 0.1840 | 0.1970 | 0.1840 | 0.1870 | 0.1870 | 1,507,300 |
Dec 27, 2023 | 0.1780 | 0.1900 | 0.1750 | 0.1840 | 0.1840 | 1,189,700 |
Dec 26, 2023 | 0.1580 | 0.1800 | 0.1580 | 0.1780 | 0.1780 | 1,324,800 |
Dec 22, 2023 | 0.1600 | 0.1650 | 0.1520 | 0.1580 | 0.1580 | 723,000 |
Dec 21, 2023 | 0.1550 | 0.1600 | 0.1490 | 0.1550 | 0.1550 | 626,200 |
Dec 20, 2023 | 0.1580 | 0.1590 | 0.1510 | 0.1520 | 0.1520 | 321,700 |
Dec 19, 2023 | 0.1530 | 0.1590 | 0.1500 | 0.1570 | 0.1570 | 199,100 |
Dec 18, 2023 | 0.1650 | 0.1650 | 0.1470 | 0.1560 | 0.1560 | 518,200 |
Dec 15, 2023 | 0.1610 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 628,900 |
Dec 14, 2023 | 0.1480 | 0.1670 | 0.1380 | 0.1600 | 0.1600 | 2,280,200 |
Dec 13, 2023 | 0.1600 | 0.1620 | 0.1360 | 0.1400 | 0.1400 | 2,388,800 |
Dec 12, 2023 | 0.1620 | 0.1960 | 0.1570 | 0.1570 | 0.1570 | 1,153,100 |
Dec 11, 2023 | 0.1950 | 0.1950 | 0.1630 | 0.1670 | 0.1670 | 1,877,000 |
Dec 8, 2023 | 0.1960 | 0.2000 | 0.1880 | 0.1970 | 0.1970 | 256,500 |
Dec 7, 2023 | 0.1990 | 0.2000 | 0.1610 | 0.1920 | 0.1920 | 486,700 |
Dec 6, 2023 | 0.1960 | 0.2000 | 0.1930 | 0.1950 | 0.1950 | 301,200 |
Dec 5, 2023 | 0.1940 | 0.2070 | 0.1910 | 0.2000 | 0.2000 | 460,000 |
Dec 4, 2023 | 0.1830 | 0.2010 | 0.1830 | 0.2000 | 0.2000 | 815,700 |
Dec 1, 2023 | 0.2020 | 0.2100 | 0.2000 | 0.2080 | 0.2080 | 524,300 |
Nov 30, 2023 | 0.2070 | 0.2070 | 0.1930 | 0.2040 | 0.2040 | 528,100 |
Nov 29, 2023 | 0.2050 | 0.2120 | 0.2000 | 0.2000 | 0.2000 | 528,400 |
Nov 28, 2023 | 0.2050 | 0.2140 | 0.2000 | 0.2040 | 0.2040 | 163,600 |
Nov 27, 2023 | 0.2250 | 0.2250 | 0.2000 | 0.2100 | 0.2100 | 513,700 |
Nov 24, 2023 | 0.1980 | 0.2180 | 0.1970 | 0.2150 | 0.2150 | 315,100 |
Nov 22, 2023 | 0.2110 | 0.2200 | 0.1970 | 0.2040 | 0.2040 | 746,200 |
Nov 21, 2023 | 0.2250 | 0.2270 | 0.2120 | 0.2170 | 0.2170 | 379,000 |
Nov 20, 2023 | 0.2280 | 0.2320 | 0.2200 | 0.2210 | 0.2210 | 421,600 |
Nov 17, 2023 | 0.2300 | 0.2340 | 0.2210 | 0.2260 | 0.2260 | 409,100 |
Nov 16, 2023 | 0.2330 | 0.2370 | 0.2250 | 0.2320 | 0.2320 | 298,900 |
Nov 15, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2320 | 0.2320 | 519,600 |
Nov 14, 2023 | 0.2330 | 0.2560 | 0.2330 | 0.2500 | 0.2500 | 294,700 |
Nov 13, 2023 | 0.2400 | 0.2490 | 0.2220 | 0.2400 | 0.2400 | 380,700 |
Nov 10, 2023 | 0.2400 | 0.2500 | 0.2370 | 0.2420 | 0.2420 | 196,500 |
Nov 9, 2023 | 0.2770 | 0.2820 | 0.2440 | 0.2470 | 0.2470 | 274,200 |
Nov 8, 2023 | 0.2840 | 0.2890 | 0.2710 | 0.2770 | 0.2770 | 313,000 |
Nov 7, 2023 | 0.2650 | 0.2900 | 0.2640 | 0.2780 | 0.2780 | 277,000 |
Nov 6, 2023 | 0.2600 | 0.2700 | 0.2540 | 0.2640 | 0.2640 | 282,500 |
Nov 3, 2023 | 0.2560 | 0.2700 | 0.2400 | 0.2610 | 0.2610 | 410,800 |
Nov 2, 2023 | 0.2450 | 0.2680 | 0.2450 | 0.2600 | 0.2600 | 304,500 |
Nov 1, 2023 | 0.2350 | 0.2530 | 0.2350 | 0.2530 | 0.2530 | 339,200 |
Oct 31, 2023 | 0.2400 | 0.2400 | 0.2280 | 0.2370 | 0.2370 | 181,000 |
Oct 30, 2023 | 0.2230 | 0.2400 | 0.2230 | 0.2330 | 0.2330 | 163,900 |
Oct 27, 2023 | 0.2340 | 0.2400 | 0.2230 | 0.2280 | 0.2280 | 355,800 |
Oct 26, 2023 | 0.2400 | 0.2450 | 0.2350 | 0.2430 | 0.2430 | 161,900 |
Oct 25, 2023 | 0.2400 | 0.2480 | 0.2400 | 0.2450 | 0.2450 | 166,100 |
Oct 24, 2023 | 0.2440 | 0.2550 | 0.2410 | 0.2420 | 0.2420 | 405,100 |
Oct 23, 2023 | 0.2590 | 0.2590 | 0.2360 | 0.2400 | 0.2400 | 413,200 |
Oct 20, 2023 | 0.2600 | 0.2680 | 0.2550 | 0.2590 | 0.2590 | 436,700 |
Oct 19, 2023 | 0.2630 | 0.2680 | 0.2560 | 0.2600 | 0.2600 | 391,500 |
Oct 18, 2023 | 0.2640 | 0.2750 | 0.2500 | 0.2630 | 0.2630 | 859,700 |
Oct 17, 2023 | 0.2520 | 0.2800 | 0.2520 | 0.2720 | 0.2720 | 467,000 |
Oct 16, 2023 | 0.2890 | 0.2890 | 0.2550 | 0.2750 | 0.2750 | 762,800 |
Oct 13, 2023 | 0.2610 | 0.2880 | 0.2610 | 0.2840 | 0.2840 | 591,400 |
Oct 12, 2023 | 0.3060 | 0.3100 | 0.2750 | 0.2850 | 0.2850 | 554,100 |
Oct 11, 2023 | 0.3210 | 0.3210 | 0.3000 | 0.3020 | 0.3020 | 525,600 |
Oct 10, 2023 | 0.3280 | 0.3280 | 0.3110 | 0.3200 | 0.3200 | 236,100 |
Oct 9, 2023 | 0.3010 | 0.3350 | 0.3010 | 0.3190 | 0.3190 | 603,300 |
Oct 6, 2023 | 0.3110 | 0.3200 | 0.3040 | 0.3120 | 0.3120 | 350,800 |
Oct 5, 2023 | 0.3010 | 0.3150 | 0.3000 | 0.3010 | 0.3010 | 516,400 |
Oct 4, 2023 | 0.3080 | 0.3100 | 0.2960 | 0.3000 | 0.3000 | 283,300 |
Oct 3, 2023 | 0.2800 | 0.3080 | 0.2710 | 0.2960 | 0.2960 | 1,142,700 |
Oct 2, 2023 | 0.3120 | 0.3120 | 0.2730 | 0.2850 | 0.2850 | 750,500 |
Sep 29, 2023 | 0.2940 | 0.3090 | 0.2910 | 0.2980 | 0.2980 | 454,000 |
Sep 28, 2023 | 0.3000 | 0.3090 | 0.2910 | 0.3000 | 0.3000 | 279,400 |
Sep 27, 2023 | 0.3000 | 0.3090 | 0.2900 | 0.2970 | 0.2970 | 510,000 |
Sep 26, 2023 | 0.3270 | 0.3290 | 0.3040 | 0.3060 | 0.3060 | 1,130,600 |
Sep 25, 2023 | 0.3220 | 0.3400 | 0.3170 | 0.3250 | 0.3250 | 1,174,600 |
Sep 22, 2023 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 415,200 |
Sep 21, 2023 | 0.3050 | 0.3280 | 0.3030 | 0.3260 | 0.3260 | 857,900 |
Sep 20, 2023 | 0.3180 | 0.3190 | 0.3100 | 0.3180 | 0.3180 | 232,100 |
Sep 19, 2023 | 0.3080 | 0.3190 | 0.3000 | 0.3140 | 0.3140 | 624,600 |
Sep 18, 2023 | 0.3020 | 0.3190 | 0.2980 | 0.3190 | 0.3190 | 722,700 |
Sep 15, 2023 | 0.3320 | 0.3320 | 0.3050 | 0.3120 | 0.3120 | 834,800 |
Sep 14, 2023 | 0.3150 | 0.3280 | 0.3070 | 0.3280 | 0.3280 | 879,900 |
Sep 13, 2023 | 0.3180 | 0.3500 | 0.3110 | 0.3230 | 0.3230 | 1,274,000 |
Sep 12, 2023 | 0.3150 | 0.3300 | 0.3050 | 0.3260 | 0.3260 | 885,100 |
Sep 11, 2023 | 0.3150 | 0.3190 | 0.3000 | 0.3160 | 0.3160 | 783,300 |
Sep 8, 2023 | 0.3050 | 0.3200 | 0.2990 | 0.3000 | 0.3000 | 1,488,900 |
Sep 7, 2023 | 0.3270 | 0.3350 | 0.3100 | 0.3250 | 0.3250 | 1,135,700 |
Sep 6, 2023 | 0.3360 | 0.3440 | 0.3150 | 0.3330 | 0.3330 | 1,160,900 |
Sep 5, 2023 | 0.3400 | 0.3400 | 0.3160 | 0.3330 | 0.3330 | 817,700 |
Sep 1, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3460 | 0.3460 | 1,583,800 |
Aug 31, 2023 | 0.3440 | 0.3450 | 0.3100 | 0.3390 | 0.3390 | 1,763,300 |
Aug 30, 2023 | 0.3750 | 0.3790 | 0.3220 | 0.3420 | 0.3420 | 3,008,100 |
Aug 29, 2023 | 0.3430 | 0.3940 | 0.3430 | 0.3640 | 0.3640 | 3,703,800 |
Aug 28, 2023 | 0.3240 | 0.3550 | 0.2900 | 0.3460 | 0.3460 | 3,938,400 |
Aug 25, 2023 | 0.4240 | 0.4240 | 0.2620 | 0.3290 | 0.3290 | 10,216,000 |
Aug 24, 2023 | 0.4710 | 0.5220 | 0.3700 | 0.4300 | 0.4300 | 13,260,400 |
Aug 23, 2023 | 0.3840 | 0.4490 | 0.3800 | 0.4390 | 0.4390 | 9,783,300 |
Aug 22, 2023 | 0.3300 | 0.3980 | 0.3290 | 0.3670 | 0.3670 | 8,320,300 |
Aug 21, 2023 | 0.2930 | 0.3370 | 0.2930 | 0.3160 | 0.3160 | 5,521,900 |
Aug 18, 2023 | 0.2590 | 0.2950 | 0.2460 | 0.2830 | 0.2830 | 4,013,200 |
Aug 17, 2023 | 0.2530 | 0.2790 | 0.2450 | 0.2600 | 0.2600 | 8,441,800 |
Aug 16, 2023 | 0.2490 | 0.2870 | 0.2400 | 0.2410 | 0.2410 | 5,128,600 |
Aug 15, 2023 | 0.2450 | 0.2490 | 0.2300 | 0.2400 | 0.2400 | 939,200 |
Aug 14, 2023 | 0.2350 | 0.2460 | 0.2220 | 0.2330 | 0.2330 | 1,059,600 |
Aug 11, 2023 | 0.2200 | 0.2390 | 0.2190 | 0.2370 | 0.2370 | 741,700 |
Aug 10, 2023 | 0.2240 | 0.2260 | 0.2170 | 0.2260 | 0.2260 | 635,400 |
Aug 9, 2023 | 0.2230 | 0.2290 | 0.2160 | 0.2200 | 0.2200 | 802,200 |
Aug 8, 2023 | 0.2330 | 0.2330 | 0.2160 | 0.2200 | 0.2200 | 654,500 |
Aug 7, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2210 | 0.2210 | 868,400 |
Aug 4, 2023 | 0.2330 | 0.2470 | 0.2270 | 0.2350 | 0.2350 | 1,168,100 |
Aug 3, 2023 | 0.2160 | 0.2350 | 0.2100 | 0.2270 | 0.2270 | 911,000 |
Aug 2, 2023 | 0.2150 | 0.2220 | 0.2050 | 0.2210 | 0.2210 | 1,055,700 |
Aug 1, 2023 | 0.2160 | 0.2240 | 0.2150 | 0.2200 | 0.2200 | 461,300 |
Jul 31, 2023 | 0.2110 | 0.2330 | 0.2100 | 0.2210 | 0.2210 | 1,631,100 |
Jul 28, 2023 | 0.2050 | 0.2180 | 0.2010 | 0.2180 | 0.2180 | 608,700 |
Jul 27, 2023 | 0.2100 | 0.2180 | 0.1990 | 0.2030 | 0.2030 | 638,800 |
Jul 26, 2023 | 0.2130 | 0.2200 | 0.2080 | 0.2150 | 0.2150 | 638,700 |
Jul 25, 2023 | 0.2100 | 0.2290 | 0.2080 | 0.2180 | 0.2180 | 1,262,700 |
Jul 24, 2023 | 0.2220 | 0.2500 | 0.2080 | 0.2300 | 0.2300 | 3,376,900 |
Jul 21, 2023 | 0.2090 | 0.2320 | 0.2010 | 0.2290 | 0.2290 | 1,836,100 |
Jul 20, 2023 | 0.2030 | 0.2110 | 0.1950 | 0.2040 | 0.2040 | 1,947,100 |
Jul 19, 2023 | 0.2190 | 0.2240 | 0.1840 | 0.2080 | 0.2080 | 5,812,800 |
Jul 18, 2023 | 0.2500 | 0.3690 | 0.1960 | 0.2090 | 0.2090 | 59,684,000 |
Jul 17, 2023 | 0.1970 | 0.2000 | 0.1850 | 0.1870 | 0.1870 | 544,600 |
Jul 14, 2023 | 0.2040 | 0.2100 | 0.1850 | 0.1950 | 0.1950 | 1,033,700 |
Jul 13, 2023 | 0.2040 | 0.2090 | 0.1910 | 0.2020 | 0.2020 | 1,304,400 |
Jul 12, 2023 | 0.1950 | 0.2000 | 0.1880 | 0.2000 | 0.2000 | 1,059,100 |
Jul 11, 2023 | 0.1850 | 0.1990 | 0.1800 | 0.1950 | 0.1950 | 1,664,500 |
Jul 10, 2023 | 0.1690 | 0.1890 | 0.1680 | 0.1820 | 0.1820 | 2,730,800 |
Jul 7, 2023 | 0.1760 | 0.1820 | 0.1670 | 0.1670 | 0.1670 | 3,611,900 |
Jul 6, 2023 | 0.1800 | 0.1820 | 0.1710 | 0.1760 | 0.1760 | 1,255,700 |
Jul 5, 2023 | 0.1800 | 0.1890 | 0.1720 | 0.1780 | 0.1780 | 2,347,200 |
Jul 3, 2023 | 0.1750 | 0.1800 | 0.1640 | 0.1700 | 0.1700 | 3,350,800 |
Jun 30, 2023 | 0.1690 | 0.1700 | 0.1630 | 0.1660 | 0.1660 | 1,057,600 |
Jun 29, 2023 | 0.1730 | 0.1730 | 0.1620 | 0.1650 | 0.1650 | 1,707,900 |
Jun 28, 2023 | 0.1760 | 0.1770 | 0.1620 | 0.1660 | 0.1660 | 1,622,500 |
Jun 27, 2023 | 0.1880 | 0.1930 | 0.1710 | 0.1760 | 0.1760 | 2,434,700 |
Jun 26, 2023 | 0.2400 | 0.2400 | 0.1800 | 0.1880 | 0.1880 | 6,093,400 |
Jun 23, 2023 | 0.2300 | 0.2900 | 0.2290 | 0.2470 | 0.2470 | 5,885,100 |
Jun 22, 2023 | 0.2400 | 0.2530 | 0.2000 | 0.2210 | 0.2210 | 7,172,400 |
Jun 21, 2023 | 0.3700 | 0.3900 | 0.2330 | 0.2610 | 0.2610 | 17,983,400 |
Jun 20, 2023 | 0.9200 | 0.9200 | 0.8900 | 0.8950 | 0.8950 | 136,100 |
Jun 16, 2023 | 0.8910 | 0.9300 | 0.8750 | 0.9000 | 0.9000 | 217,300 |
Jun 15, 2023 | 0.8900 | 0.9280 | 0.8700 | 0.8900 | 0.8900 | 149,500 |
Jun 14, 2023 | 0.9430 | 0.9500 | 0.8930 | 0.9050 | 0.9050 | 78,500 |
Jun 13, 2023 | 0.9420 | 1.0100 | 0.9200 | 0.9430 | 0.9430 | 451,900 |
Jun 12, 2023 | 0.9290 | 0.9500 | 0.8810 | 0.9420 | 0.9420 | 431,900 |
Jun 9, 2023 | 0.9000 | 0.9380 | 0.8800 | 0.9100 | 0.9100 | 217,600 |
Jun 8, 2023 | 0.8720 | 0.9400 | 0.8720 | 0.9100 | 0.9100 | 198,200 |
Jun 7, 2023 | 0.9400 | 0.9400 | 0.8210 | 0.8720 | 0.8720 | 309,500 |
Jun 6, 2023 | 0.9320 | 0.9320 | 0.8650 | 0.8900 | 0.8900 | 150,400 |
Jun 5, 2023 | 0.8900 | 0.9000 | 0.8530 | 0.8800 | 0.8800 | 90,700 |
Jun 2, 2023 | 0.8500 | 0.9000 | 0.8340 | 0.8960 | 0.8960 | 126,900 |
Jun 1, 2023 | 0.8500 | 0.8980 | 0.8200 | 0.8500 | 0.8500 | 3,708,400 |
May 31, 2023 | 0.7780 | 0.8500 | 0.7500 | 0.8480 | 0.8480 | 441,900 |
May 30, 2023 | 0.8200 | 0.8200 | 0.7400 | 0.7500 | 0.7500 | 322,800 |
May 26, 2023 | 0.8200 | 0.8880 | 0.7500 | 0.7500 | 0.7500 | 728,100 |
May 25, 2023 | 0.8770 | 0.8800 | 0.8200 | 0.8200 | 0.8200 | 532,600 |
May 24, 2023 | 0.9270 | 0.9290 | 0.8720 | 0.8890 | 0.8890 | 120,500 |
May 23, 2023 | 0.9400 | 0.9700 | 0.8900 | 0.9310 | 0.9310 | 1,276,300 |
May 22, 2023 | 0.8300 | 0.8680 | 0.7980 | 0.8680 | 0.8680 | 422,200 |
May 19, 2023 | 0.8800 | 0.9180 | 0.8020 | 0.8190 | 0.8190 | 327,300 |
May 18, 2023 | 0.8300 | 0.9630 | 0.8260 | 0.8590 | 0.8590 | 2,197,700 |
May 17, 2023 | 0.7950 | 0.8150 | 0.7600 | 0.8050 | 0.8050 | 278,700 |
May 16, 2023 | 0.8400 | 0.8500 | 0.7860 | 0.7990 | 0.7990 | 132,200 |
May 15, 2023 | 0.8600 | 0.9000 | 0.8000 | 0.8650 | 0.8650 | 1,382,400 |
May 12, 2023 | 0.9500 | 0.9500 | 0.8510 | 0.8600 | 0.8600 | 194,800 |
May 11, 2023 | 0.8500 | 0.9900 | 0.7870 | 0.9510 | 0.9510 | 13,284,800 |
May 10, 2023 | 0.8350 | 0.8700 | 0.7800 | 0.8600 | 0.8600 | 217,500 |
May 9, 2023 | 0.8200 | 0.8500 | 0.7650 | 0.8500 | 0.8500 | 209,700 |
May 8, 2023 | 0.8430 | 0.8650 | 0.8110 | 0.8200 | 0.8200 | 142,400 |
May 5, 2023 | 0.8070 | 0.8750 | 0.7900 | 0.8590 | 0.8590 | 170,800 |
May 4, 2023 | 0.8250 | 0.8700 | 0.7700 | 0.8000 | 0.8000 | 299,000 |
May 3, 2023 | 0.7800 | 0.8500 | 0.7410 | 0.8190 | 0.8190 | 7,859,900 |
May 2, 2023 | 0.7300 | 0.7730 | 0.7300 | 0.7730 | 0.7730 | 115,800 |
May 1, 2023 | 0.7580 | 0.7700 | 0.7230 | 0.7440 | 0.7440 | 755,200 |
Apr 28, 2023 | 0.7630 | 0.8220 | 0.7300 | 0.7560 | 0.7560 | 196,200 |
Apr 27, 2023 | 0.7750 | 0.8100 | 0.7630 | 0.7660 | 0.7660 | 172,100 |
Apr 26, 2023 | 0.8030 | 0.8200 | 0.7700 | 0.7750 | 0.7750 | 194,500 |
Apr 25, 2023 | 0.8440 | 0.8740 | 0.8000 | 0.8030 | 0.8030 | 204,400 |
Apr 24, 2023 | 0.8000 | 0.9100 | 0.7600 | 0.8700 | 0.8700 | 371,700 |
Apr 21, 2023 | 0.8500 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 334,600 |
Apr 20, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 199,500 |
Related Tickers
AFMD Affimed N.V.
5.15
+1.58%
CTMX CytomX Therapeutics, Inc.
1.6700
-3.47%
THAR Tharimmune, Inc.
0.3770
+1.54%
LPTX Leap Therapeutics, Inc.
2.8000
-5.41%
GRTX Galera Therapeutics, Inc.
0.1840
-1.08%
CYCN Cyclerion Therapeutics, Inc.
3.5000
+5.58%
ASMB Assembly Biosciences, Inc.
13.41
+0.60%
DSGN Design Therapeutics, Inc.
3.7000
-1.07%
GLYC GlycoMimetics, Inc.
1.9250
-10.88%
IKNA Ikena Oncology, Inc.
1.3300
+5.56%