Canada markets closed

Curis, Inc. (CRIS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
4.9400-0.0400 (-0.80%)
At close: 04:00PM EDT
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 09, 20244.96005.00504.76504.94004.940026,151
Sept 06, 20245.12005.23004.90004.98004.980031,500
Sept 05, 20245.24005.29005.00005.18005.180021,300
Sept 04, 20245.18005.37004.76005.20005.200050,300
Sept 03, 20245.50005.66005.25005.26005.260033,400
Aug 30, 20245.51005.74005.21005.53005.530042,900
Aug 29, 20245.73005.96005.40005.51005.510041,500
Aug 28, 20246.05006.15005.55005.73005.730041,000
Aug 27, 20246.31006.46006.01006.02006.020061,300
Aug 26, 20246.31006.58005.88006.43006.4300103,000
Aug 23, 20246.12006.73005.87006.25006.2500202,700
Aug 22, 20246.50008.29005.88005.92005.9200483,300
Aug 21, 20244.50006.50004.50006.00006.0000228,000
Aug 20, 20244.30004.47004.30004.40004.400013,300
Aug 19, 20244.21004.38004.12004.34004.340024,300
Aug 16, 20244.21004.32004.08004.18004.180031,100
Aug 15, 20244.29004.37004.05004.24004.240034,200
Aug 14, 20244.41004.58004.12004.21004.210022,000
Aug 13, 20244.57004.63004.41004.43004.430059,400
Aug 12, 20244.55004.55004.37004.49004.490021,700
Aug 09, 20244.50004.64004.36004.49004.490022,300
Aug 08, 20244.43004.54004.42004.50004.500018,700
Aug 07, 20244.80005.05004.32004.41004.410033,400
Aug 06, 20244.70005.07004.70004.80004.800036,200
Aug 05, 20244.86005.18004.70004.81004.810050,900
Aug 02, 20245.00005.35004.85005.00005.000024,500
Aug 01, 20245.48005.68004.61004.94004.940032,400
Jul 31, 20245.77005.77005.38005.48005.480037,600
Jul 30, 20246.18006.19005.60005.81005.810042,500
Jul 29, 20246.00006.34006.00006.05006.050019,700
Jul 26, 20246.11006.28006.00006.12006.120011,500
Jul 25, 20246.26006.26005.91006.02006.020038,000
Jul 24, 20246.32006.40006.16006.27006.270015,800
Jul 23, 20246.15006.46006.07006.32006.320017,300
Jul 22, 20246.49006.64006.08006.17006.170034,000
Jul 19, 20246.67006.71006.33006.49006.490015,100
Jul 18, 20246.61007.10006.61006.67006.670025,400
Jul 17, 20246.85007.12006.63006.63006.630026,300
Jul 16, 20247.01007.15006.85006.87006.870029,700
Jul 15, 20246.91007.09006.90006.98006.980034,400
Jul 12, 20246.97007.11006.82006.94006.940049,100
Jul 11, 20247.06007.25006.64006.92006.920031,800
Jul 10, 20246.79006.95006.69006.87006.870022,700
Jul 09, 20246.74006.91006.55006.85006.850023,600
Jul 08, 20246.56006.78006.56006.67006.670035,900
Jul 05, 20246.24006.92006.19006.38006.380012,400
Jul 03, 20246.29006.63006.21006.25006.250022,100
Jul 02, 20246.38006.77006.07006.25006.250033,100
Jul 01, 20247.00007.09006.37006.38006.380023,000
Jun 28, 20247.50007.50006.63006.90006.900084,400
Jun 27, 20247.51007.73007.19007.45007.450026,400
Jun 26, 20247.78008.00007.50007.50007.500015,900
Jun 25, 20248.22008.29007.84007.84007.840017,500
Jun 24, 20247.81008.42007.77008.20008.200036,300
Jun 21, 20247.96008.02007.70007.96007.960031,200
Jun 20, 20247.75007.96007.57007.96007.960027,600
Jun 18, 20248.28008.48007.80007.80007.800041,200
Jun 17, 20248.23008.47008.02008.22008.220025,000
Jun 14, 20248.54008.59007.90008.13008.130024,900
Jun 13, 20248.80008.83008.49008.50008.500013,900
Jun 12, 20248.52009.02008.47008.80008.800010,100
Jun 11, 20248.00008.59007.77008.59008.590036,500
Jun 10, 20248.84008.84006.32008.00008.0000232,300
Jun 07, 20249.66009.66008.84008.84008.840028,000
Jun 06, 20249.55009.72009.41009.67009.670010,500
Jun 05, 20249.69009.78009.25009.53009.530013,600
Jun 04, 202410.270010.48009.18009.57009.570062,700
Jun 03, 202410.600010.600010.150010.150010.150029,600
May 31, 202410.800010.910010.140010.360010.360028,700
May 30, 202410.590010.990010.550010.630010.630012,900
May 29, 202411.290011.320010.600010.600010.600017,000
May 28, 202411.460011.460011.170011.170011.170033,500
May 24, 202411.140011.380011.140011.200011.20008,100
May 23, 202410.830011.490010.820011.140011.14009,200
May 22, 202410.580010.860010.580010.820010.820023,900
May 21, 202410.540010.800010.350010.800010.800014,800
May 20, 202411.900011.90009.500010.520010.520084,000
May 17, 202412.660012.660011.250011.800011.800027,000
May 16, 202413.000013.480012.510012.600012.600023,900
May 15, 202415.340015.750012.550013.000013.000084,800
May 14, 202415.730016.800015.010015.690015.690028,100
May 13, 202415.930016.690015.110015.660015.660023,300
May 10, 202416.310016.650015.720015.720015.720012,100
May 09, 202416.930016.930016.300016.510016.510027,600
May 08, 202416.800016.800016.000016.350016.350015,100
May 07, 202416.480016.500016.020016.200016.200017,400
May 06, 202416.470016.540015.970016.170016.17006,600
May 03, 202416.780016.780016.050016.360016.360010,600
May 02, 202416.740016.990016.050016.510016.510015,400
May 01, 202415.460016.300014.890015.990015.990010,300
Apr 30, 202414.620015.370014.560015.350015.35007,300
Apr 29, 202414.570014.710014.240014.710014.71007,900
Apr 26, 202414.440014.690014.250014.470014.470010,900
Apr 25, 202414.750014.820014.070014.520014.520010,200
Apr 24, 202415.010015.070014.540014.770014.77004,700
Apr 23, 202414.640015.010014.560015.010015.01005,800
Apr 22, 202414.270014.850014.060014.850014.850021,100
Apr 19, 202414.970015.160014.260014.310014.310010,100
Apr 18, 202416.500016.500014.630015.220015.220019,600
Apr 17, 202415.490016.310015.490015.950015.950036,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...