Canada Markets open in 6 hrs 35 mins

Curis, Inc. (CRIS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.7800+0.0024 (+0.31%)
At close: 04:00PM EST
0.8000 +0.02 (+2.56%)
After hours: 07:49PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
Feb 03, 20230.78000.80000.77000.78000.7800479,800
Feb 02, 20230.73000.79000.73000.78000.7800577,200
Feb 01, 20230.75000.76000.71000.73000.7300660,400
Jan 31, 20230.77000.79000.73000.73000.7300591,200
Jan 30, 20230.78000.79000.76000.77000.7700256,700
Jan 27, 20230.75000.79000.75000.78000.78001,132,600
Jan 26, 20230.78000.78000.74000.76000.7600357,600
Jan 25, 20230.75000.77000.73000.76000.7600626,800
Jan 24, 20230.79000.80000.72000.75000.7500767,500
Jan 23, 20230.72000.77000.68000.75000.75001,033,800
Jan 20, 20230.72000.74000.68000.70000.7000609,300
Jan 19, 20230.73000.75000.68000.72000.7200308,300
Jan 18, 20230.72000.80000.72000.72000.7200975,300
Jan 17, 20230.75000.75000.70000.71000.7100466,300
Jan 13, 20230.74000.80000.71000.73000.7300763,000
Jan 12, 20230.69000.77000.68000.75000.75001,123,100
Jan 11, 20230.63000.72000.62000.66000.6600644,000
Jan 10, 20230.66000.66000.60000.63000.6300507,300
Jan 09, 20230.67000.69000.63000.64000.6400407,000
Jan 06, 20230.60000.69000.55000.65000.65001,227,600
Jan 05, 20230.64000.64000.57000.61000.6100501,500
Jan 04, 20230.65000.66000.59000.63000.6300627,000
Jan 03, 20230.55000.65000.55000.62000.62001,328,300
Dec 30, 20220.53000.57000.53000.55000.5500646,600
Dec 29, 20220.50000.56000.49000.56000.56001,051,400
Dec 28, 20220.48000.50000.47000.49000.49001,058,400
Dec 27, 20220.49000.50000.47000.47000.4700796,600
Dec 23, 20220.51000.52000.49000.49000.4900495,000
Dec 22, 20220.50000.52000.48000.51000.5100569,000
Dec 21, 20220.50000.52000.49000.50000.5000450,600
Dec 20, 20220.52000.54000.49000.49000.4900971,100
Dec 19, 20220.52000.53000.50000.51000.51002,714,200
Dec 16, 20220.54000.54000.50000.50000.50001,641,900
Dec 15, 20220.55000.57000.53000.54000.5400851,900
Dec 14, 20220.55000.57000.55000.55000.5500805,900
Dec 13, 20220.65000.67000.52000.56000.56004,485,500
Dec 12, 20220.84000.90000.50000.65000.65007,211,300
Dec 09, 20220.78000.79000.75000.77000.77001,217,800
Dec 08, 20220.74000.78000.72000.78000.7800679,000
Dec 07, 20220.74000.79000.71000.73000.7300891,200
Dec 06, 20220.77000.82000.74000.76000.7600629,300
Dec 05, 20220.79000.81000.77000.77000.7700553,900
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, 20220.83000.90000.80000.87000.8700723,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...