Quantcast

Historical Stock Prices

PIRS 
$2.89
*  
0.01
0.34%
Get PIRS Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PIRS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 2.86 2.98 2.83 2.89 311,839
04/17/2019 3.1 3.11 2.88 2.9 500,371
04/16/2019 3.11 3.13 3.03 3.1 286,894
04/15/2019 3.22 3.22 3.1 3.11 305,129
04/12/2019 3.42 3.59 3.2 3.22 484,838
04/11/2019 3.53 3.55 3.37 3.39 483,842
04/10/2019 3.51 3.5928 3.46 3.56 244,145
04/09/2019 3.89 3.89 3.42 3.48 631,847
04/08/2019 3.78 4 3.64 3.84 522,502
04/05/2019 3.59 3.79 3.59 3.78 411,264
04/04/2019 3.53 3.69 3.49 3.59 440,860
04/03/2019 3.37 3.64 3.36 3.54 584,869
04/02/2019 3.27 3.37 3.19 3.34 206,926
04/01/2019 3.41 3.41 3.245 3.27 237,278
03/29/2019 3.23 3.38 3.1972 3.35 284,720
03/28/2019 3.16 3.22 3.11 3.19 163,867
03/27/2019 3.13 3.24 3.08 3.17 204,781
03/26/2019 3.11 3.18 3.08 3.15 220,095
03/25/2019 3.13 3.22 3.01 3.1 210,999
03/22/2019 3.17 3.28 3.04 3.12 344,519
03/21/2019 3.27 3.32 3.12 3.2 352,477
03/20/2019 3.19 3.32 3.155 3.24 188,856
03/19/2019 3.34 3.35 3.18 3.22 179,186
03/18/2019 3.31 3.4 3.2 3.34 278,439
03/15/2019 3.2 3.36 3.2 3.32 334,953
03/14/2019 3.45 3.48 3.17 3.2 253,129
03/13/2019 3.21 3.45 3.1841 3.45 306,455
03/12/2019 3.13 3.32 3.08 3.21 243,993
03/11/2019 2.95 3.19 2.9 3.1 451,899
03/08/2019 2.97 3.05 2.91 2.92 256,967
03/07/2019 3.01 3.01 2.83 3 286,831
03/06/2019 3.01 3.05 2.95 3 404,336
03/05/2019 3.07 3.18 2.9975 3.04 299,029
03/04/2019 3.1 3.1329 2.9301 3 447,357
03/01/2019 3.03 3.13 3 3.1 278,049
02/28/2019 3.07 3.07 2.96 3 312,340
02/27/2019 3.06 3.15 3.01 3.06 231,246
02/26/2019 3.02 3.12 2.985 3.09 248,737
02/25/2019 3.14 3.2 2.98 3.03 264,502
02/22/2019 3.03 3.1411 3 3.08 363,941
02/21/2019 3.01 3.12 2.99 3.03 279,658
02/20/2019 3.25 3.25 2.98 3 665,621
02/19/2019 3.08 3.28 3 3.22 994,900
02/15/2019 3.01 3.15 2.91 3.07 369,202
02/14/2019 2.92 3.02 2.83 2.99 320,892
02/13/2019 3.03 3.0363 2.88 2.91 163,628
02/12/2019 3.05 3.08 2.93 3.01 335,541
02/11/2019 2.88 3.13 2.88 3.03 517,585
02/08/2019 2.81 2.8501 2.72 2.84 296,645
02/07/2019 2.88 2.89 2.72 2.8 245,471
02/06/2019 2.82 2.93 2.79 2.87 136,067
02/05/2019 2.95 3.045 2.8 2.83 299,089
02/04/2019 2.91 3.0183 2.9 2.97 246,314
02/01/2019 2.89 2.98 2.85 2.91 227,303
01/31/2019 2.65 2.97 2.65 2.87 1,280,050
01/30/2019 2.56 2.69 2.51 2.66 305,644
01/29/2019 2.56 2.58 2.44 2.53 444,485
01/28/2019 2.75 2.76 2.48 2.53 679,196
01/25/2019 2.56 2.81 2.56 2.74 350,196
01/24/2019 2.56 2.61 2.48 2.55 305,687
01/23/2019 2.53 2.64 2.499 2.54 357,166
01/22/2019 2.63 2.642 2.45 2.52 284,531
01/18/2019 2.7 2.8 2.61 2.65 561,934
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio