Canada markets close in 1 hour 58 minutes

Curis, Inc. (CRIS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.7853-0.0147 (-1.84%)
As of 01:57PM EST. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.78500.80700.78000.78530.7853370,147
Dec 02, 20220.79000.82000.77000.80000.8000451,200
Dec 01, 20220.79000.81000.78000.79000.7900219,300
Nov 30, 20220.77000.81000.77000.81000.8100526,500
Nov 29, 20220.81000.81000.77000.77000.7700534,000
Nov 28, 20220.81000.88000.81000.81000.8100512,100
Nov 25, 20220.81000.85000.81000.84000.8400142,700
Nov 23, 20220.82000.85000.82000.84000.8400204,800
Nov 22, 20220.82000.85000.81000.82000.8200266,400
Nov 21, 20220.85000.89000.81000.84000.8400385,100
Nov 18, 20220.90000.90000.84000.86000.8600586,400
Nov 17, 20220.89000.92000.85000.86000.8600388,900
Nov 16, 20220.92000.92000.88000.89000.8900640,200
Nov 15, 20220.92000.93000.89000.91000.9100510,500
Nov 14, 20220.88000.92000.87000.90000.9000602,400
Nov 11, 20220.83000.90000.80000.87000.8700721,400
Nov 10, 20220.80000.84000.73000.82000.82001,150,100
Nov 09, 20220.77000.77000.71000.72000.7200573,100
Nov 08, 20220.78000.80000.76000.78000.7800555,000
Nov 07, 20220.80000.82000.75000.78000.7800297,000
Nov 04, 20220.82000.85000.76000.78000.7800510,300
Nov 03, 20220.85000.85000.80000.83000.8300412,100
Nov 02, 20220.85000.88000.82000.86000.8600517,600
Nov 01, 20220.80000.87000.80000.84000.8400729,000
Oct 31, 20220.77000.81000.76000.80000.8000255,000
Oct 28, 20220.78000.80000.76000.79000.7900348,900
Oct 27, 20220.82000.82000.78000.79000.7900433,300
Oct 26, 20220.80000.84000.77000.82000.8200327,100
Oct 25, 20220.77000.82000.75000.80000.8000593,500
Oct 24, 20220.72000.77000.70000.76000.7600959,800
Oct 21, 20220.71000.74000.69000.72000.7200511,900
Oct 20, 20220.71000.73000.71000.71000.7100400,400
Oct 19, 20220.73000.76000.71000.71000.7100768,800
Oct 18, 20220.74000.75000.70000.74000.7400871,000
Oct 17, 20220.73000.74000.71000.73000.7300458,800
Oct 14, 20220.74000.78000.70000.70000.7000382,300
Oct 13, 20220.70000.76000.70000.74000.7400365,200
Oct 12, 20220.74000.76000.71000.73000.7300337,200
Oct 11, 20220.74000.77000.70000.73000.7300498,600
Oct 10, 20220.78000.81000.74000.76000.7600390,500
Oct 07, 20220.84000.86000.78000.80000.8000389,200
Oct 06, 20220.79000.87000.79000.85000.85001,058,900
Oct 05, 20220.82000.82000.74000.81000.8100759,600
Oct 04, 20220.74000.84000.72000.82000.82001,352,600
Oct 03, 20220.71000.73000.70000.70000.7000850,600
Sept 30, 20220.74000.76000.70000.70000.7000438,100
Sept 29, 20220.74000.74000.71000.74000.7400378,800
Sept 28, 20220.71000.76000.68000.75000.7500894,200
Sept 27, 20220.71000.74000.69000.70000.7000816,500
Sept 26, 20220.73000.76000.68000.70000.70001,338,600
Sept 23, 20220.78000.80000.73000.74000.74002,165,400
Sept 22, 20220.79000.81000.78000.79000.79001,230,800
Sept 21, 20220.80000.80000.76000.78000.78001,305,800
Sept 20, 20220.83000.83000.77000.78000.78001,115,900
Sept 19, 20220.87000.87000.82000.83000.83001,110,800
Sept 16, 20220.89000.90000.83000.88000.88001,363,000
Sept 15, 20220.88000.93000.88000.91000.9100826,900
Sept 14, 20220.93000.96000.86000.89000.89002,241,700
Sept 13, 20220.97000.97000.92000.94000.9400839,700
Sept 12, 20220.96001.00000.96000.98000.9800553,500
Sept 09, 20221.02001.03000.95000.96000.96001,132,400
Sept 08, 20220.94001.03000.92001.01001.01001,389,900
Sept 07, 20220.88000.95000.86000.95000.95001,014,100
Sept 06, 20220.92000.94000.86000.86000.86001,015,900
Sept 02, 20220.92000.96000.90000.91000.91001,082,700
Sept 01, 20220.96000.97000.87000.91000.91003,562,200
Aug 31, 20221.01001.04000.97000.97000.97003,668,900
Aug 30, 20221.06001.09001.00001.01001.01004,546,100
Aug 29, 20221.02001.18001.02001.12001.12002,197,900
Aug 26, 20221.03001.05001.01001.04001.04001,044,000
Aug 25, 20221.07001.07001.01001.04001.04001,510,100
Aug 24, 20221.07001.08001.04001.07001.07001,399,600
Aug 23, 20221.10001.13001.05001.08001.08001,744,900
Aug 22, 20221.12001.15001.06001.10001.10003,815,800
Aug 19, 20221.17001.23001.15001.17001.17004,871,000
Aug 18, 20221.73001.77001.23001.26001.260075,654,200
Aug 17, 20221.06001.08001.03001.05001.0500862,900
Aug 16, 20221.11001.12001.05001.06001.0600808,800
Aug 15, 20221.14001.21001.07001.11001.11001,608,000
Aug 12, 20221.09001.15001.06001.15001.15001,275,700
Aug 11, 20221.04001.12001.04001.07001.07002,056,400
Aug 10, 20220.99001.06000.96001.04001.0400983,100
Aug 09, 20221.04001.06000.94000.98000.98001,853,600
Aug 08, 20220.99001.08000.98001.03001.03002,151,600
Aug 05, 20220.98001.01000.85001.00001.00003,597,200
Aug 04, 20221.00001.02000.97000.99000.99002,354,700
Aug 03, 20221.00001.02000.96000.98000.98003,384,100
Aug 02, 20221.03001.05000.98000.98000.98002,658,500
Aug 01, 20221.02001.09000.95001.03001.03002,241,100
Jul 29, 20221.00001.06000.98000.99000.9900877,100
Jul 28, 20221.08001.08001.01001.01001.0100922,500
Jul 27, 20221.13001.15001.03001.07001.07001,106,000
Jul 26, 20221.14001.16001.08001.12001.1200808,700
Jul 25, 20221.15001.16001.09001.14001.14001,018,100
Jul 22, 20221.23001.25001.09001.11001.11002,004,700
Jul 21, 20221.31001.32001.20001.22001.22001,324,500
Jul 20, 20221.24001.33001.23001.30001.30001,256,600
Jul 19, 20221.16001.26001.15001.26001.2600897,900
Jul 18, 20221.13001.23001.12001.16001.16001,233,000
Jul 15, 20221.22001.22001.12001.12001.1200839,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...