Curis, Inc. (CRIS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

14.71

+0.24

(+1.66%)

At close: 04:00PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	14.57	14.71	14.24	14.71	14.71	7,900
Apr 26, 2024	14.44	14.69	14.25	14.47	14.47	10,900
Apr 25, 2024	14.75	14.82	14.07	14.52	14.52	10,200
Apr 24, 2024	15.01	15.07	14.54	14.77	14.77	4,700
Apr 23, 2024	14.64	15.01	14.56	15.01	15.01	5,800
Apr 22, 2024	14.27	14.85	14.06	14.85	14.85	21,100
Apr 19, 2024	14.97	15.16	14.26	14.31	14.31	10,100
Apr 18, 2024	16.50	16.50	14.63	15.22	15.22	19,600
Apr 17, 2024	15.49	16.31	15.49	15.95	15.95	36,500
Apr 16, 2024	14.81	15.27	14.11	15.27	15.27	22,400
Apr 15, 2024	15.30	15.30	13.99	14.56	14.56	20,200
Apr 12, 2024	15.91	16.24	14.92	15.28	15.28	8,000
Apr 11, 2024	15.42	16.06	14.85	15.90	15.90	16,100
Apr 10, 2024	15.35	15.35	15.00	15.28	15.28	13,000
Apr 09, 2024	16.50	16.70	14.84	15.58	15.58	47,600
Apr 08, 2024	17.49	17.49	16.01	16.50	16.50	40,400
Apr 05, 2024	15.84	16.80	15.00	16.80	16.80	45,000
Apr 04, 2024	13.41	17.49	13.41	16.01	16.01	314,900
Apr 03, 2024	12.06	13.40	11.32	13.40	13.40	28,000
Apr 02, 2024	12.70	12.70	11.95	12.32	12.32	37,800
Apr 01, 2024	10.85	12.68	10.69	12.68	12.68	46,300
Mar 28, 2024	10.95	10.95	10.41	10.87	10.87	23,500
Mar 27, 2024	10.14	10.88	10.08	10.87	10.87	40,100
Mar 26, 2024	10.83	10.83	10.02	10.09	10.09	24,700
Mar 25, 2024	10.80	10.94	10.51	10.83	10.83	7,400
Mar 22, 2024	11.00	11.07	10.42	10.80	10.80	16,100
Mar 21, 2024	10.39	11.00	10.39	10.83	10.83	15,100
Mar 20, 2024	10.20	10.33	10.03	10.33	10.33	16,200
Mar 19, 2024	10.38	10.40	10.01	10.22	10.22	7,200
Mar 18, 2024	10.19	10.30	10.12	10.15	10.15	10,100
Mar 15, 2024	10.18	10.36	10.07	10.30	10.30	11,400
Mar 14, 2024	10.49	10.49	9.90	10.19	10.19	12,400
Mar 13, 2024	10.09	10.74	9.91	10.24	10.24	26,700
Mar 12, 2024	10.45	10.46	10.02	10.02	10.02	21,400
Mar 11, 2024	10.39	10.50	10.21	10.35	10.35	11,400
Mar 08, 2024	10.16	10.50	9.92	10.50	10.50	28,200
Mar 07, 2024	10.01	10.29	9.75	9.98	9.98	12,200
Mar 06, 2024	10.54	10.62	9.76	9.76	9.76	28,600
Mar 05, 2024	9.70	10.46	9.70	10.30	10.30	26,300
Mar 04, 2024	10.19	10.36	9.70	9.70	9.70	16,800
Mar 01, 2024	10.20	10.27	9.90	10.07	10.07	21,000
Feb 29, 2024	9.78	10.55	9.70	10.19	10.19	53,200
Feb 28, 2024	10.14	10.14	9.39	9.77	9.77	19,900
Feb 27, 2024	9.71	10.26	9.23	10.01	10.01	24,600
Feb 26, 2024	9.40	9.85	9.40	9.78	9.78	25,200
Feb 23, 2024	9.99	9.99	9.04	9.51	9.51	34,700
Feb 22, 2024	10.15	10.27	9.82	9.83	9.83	30,800
Feb 21, 2024	10.20	10.35	10.04	10.27	10.27	32,800
Feb 20, 2024	10.40	10.42	10.08	10.14	10.14	12,000
Feb 16, 2024	10.32	10.51	10.20	10.49	10.49	34,500
Feb 15, 2024	10.15	10.59	10.05	10.22	10.22	18,000
Feb 14, 2024	10.15	10.31	9.72	10.29	10.29	29,000
Feb 13, 2024	10.70	10.78	10.14	10.14	10.14	14,800
Feb 12, 2024	10.51	11.25	10.43	10.72	10.72	18,800
Feb 09, 2024	10.33	10.51	9.88	10.41	10.41	14,700
Feb 08, 2024	9.75	10.65	9.29	10.65	10.65	106,500
Feb 07, 2024	9.47	9.62	9.17	9.39	9.39	18,300
Feb 06, 2024	8.49	9.53	8.49	9.42	9.42	72,700
Feb 05, 2024	9.91	10.28	8.24	8.49	8.49	96,600
Feb 02, 2024	10.20	10.44	10.03	10.25	10.25	22,200
Feb 01, 2024	9.93	10.36	9.93	10.20	10.20	25,600
Jan 31, 2024	10.00	10.24	9.69	9.90	9.90	115,500
Jan 30, 2024	9.52	10.22	9.52	10.00	10.00	83,900
Jan 29, 2024	10.10	10.25	9.53	9.54	9.54	13,700
Jan 26, 2024	9.64	10.39	9.57	10.29	10.29	28,000
Jan 25, 2024	9.26	9.70	9.15	9.64	9.64	32,400
Jan 24, 2024	11.52	11.66	9.06	9.10	9.10	171,100
Jan 23, 2024	11.63	11.66	11.30	11.32	11.32	11,000
Jan 22, 2024	11.75	11.80	11.32	11.34	11.34	10,800
Jan 19, 2024	12.33	12.33	11.20	11.62	11.62	32,900
Jan 18, 2024	12.72	12.72	12.00	12.24	12.24	17,300
Jan 17, 2024	11.83	12.83	11.73	12.78	12.78	21,400
Jan 16, 2024	12.61	12.77	11.49	11.70	11.70	68,500
Jan 12, 2024	13.16	13.24	12.61	12.80	12.80	14,100
Jan 11, 2024	13.15	13.40	12.78	13.01	13.01	14,500
Jan 10, 2024	13.75	13.75	13.10	13.25	13.25	12,700
Jan 09, 2024	13.01	13.74	13.01	13.71	13.71	23,100
Jan 08, 2024	12.61	13.90	12.44	13.50	13.50	38,800
Jan 05, 2024	14.10	14.47	12.52	12.60	12.60	107,300
Jan 04, 2024	14.32	14.57	13.56	13.98	13.98	37,600
Jan 03, 2024	12.42	14.53	12.38	14.47	14.47	99,400
Jan 02, 2024	12.70	13.12	12.37	12.45	12.45	28,500
Dec 29, 2023	13.85	14.00	12.64	12.75	12.75	53,500
Dec 28, 2023	13.99	14.14	13.75	13.89	13.89	26,100
Dec 27, 2023	14.06	14.37	13.52	14.10	14.10	25,200
Dec 26, 2023	14.10	14.40	13.50	14.05	14.05	56,300
Dec 22, 2023	12.53	13.99	12.53	13.78	13.78	69,600
Dec 21, 2023	12.01	12.69	11.74	12.69	12.69	39,500
Dec 20, 2023	12.00	12.30	11.75	12.13	12.13	36,200
Dec 19, 2023	11.19	12.30	11.19	12.06	12.06	60,700
Dec 18, 2023	11.18	11.71	10.81	11.27	11.27	44,000
Dec 15, 2023	11.07	11.47	10.61	11.29	11.29	105,000
Dec 14, 2023	12.03	12.03	11.00	11.06	11.06	48,800
Dec 13, 2023	11.19	12.16	10.87	11.87	11.87	42,900
Dec 12, 2023	10.86	11.30	10.35	11.10	11.10	35,800
Dec 11, 2023	11.50	11.68	10.25	10.51	10.51	78,100
Dec 08, 2023	13.60	13.65	11.50	11.54	11.54	81,000
Dec 07, 2023	12.78	13.57	12.78	13.23	13.23	79,700
Dec 06, 2023	10.82	12.50	10.73	12.50	12.50	107,700
Dec 05, 2023	10.37	11.03	10.33	10.73	10.73	42,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7309-0.0013(-0.18%)

CRUDE OIL82.78+0.15(+0.18%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Curis, Inc. (CRIS)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7309
-0.0013(-0.18%)

CRUDE OIL
82.78
+0.15(+0.18%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)