Canada Markets closed

Curis, Inc. (CRIS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.0900+0.0200 (+0.65%)
At close: 04:00PM EST
3.0900 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 20223.05003.11722.92003.09003.09001,564,272
Jan. 27, 20223.18003.23003.05003.07003.07001,860,900
Jan. 26, 20223.29003.37003.08003.11003.11001,606,000
Jan. 25, 20223.22003.28003.09003.22003.22002,088,800
Jan. 24, 20223.04003.29002.95003.27003.27002,042,500
Jan. 21, 20223.12003.25003.06003.07003.07002,199,400
Jan. 20, 20223.36003.43003.14003.15003.15001,683,300
Jan. 19, 20223.21003.48003.18003.33003.33001,410,800
Jan. 18, 20223.69003.69003.20003.21003.21001,593,700
Jan. 14, 20223.39003.67003.23003.65003.65002,556,200
Jan. 13, 20223.54003.58003.41003.43003.43001,746,400
Jan. 12, 20223.76003.76003.52003.52003.52001,959,700
Jan. 11, 20223.50004.01003.50003.75003.75003,046,500
Jan. 10, 20223.46003.58003.37003.49003.49003,576,100
Jan. 07, 20223.64003.68003.41003.49003.49003,279,700
Jan. 06, 20224.72004.80003.18003.50003.50009,721,200
Jan. 05, 20225.10005.27004.81004.83004.83001,237,600
Jan. 04, 20225.14005.17004.94005.12005.12001,255,400
Jan. 03, 20224.85005.13004.71005.13005.13001,059,200
Dec. 31, 20214.76004.92004.75004.76004.7600751,400
Dec. 30, 20214.80004.96004.73004.77004.77001,075,500
Dec. 29, 20214.89004.93004.78004.82004.8200607,700
Dec. 28, 20214.98005.21004.87004.88004.88001,055,900
Dec. 27, 20215.15005.22005.00005.00005.0000946,800
Dec. 23, 20215.09005.23004.95005.18005.18001,082,100
Dec. 22, 20214.86005.11004.79005.01005.0100901,900
Dec. 21, 20214.93004.99004.84004.88004.8800724,800
Dec. 20, 20214.77004.96004.64004.87004.87001,605,400
Dec. 17, 20214.47004.96004.42004.79004.79003,609,400
Dec. 16, 20214.69004.74004.44004.47004.47001,438,800
Dec. 15, 20214.49004.70004.31004.68004.68001,808,100
Dec. 14, 20214.60004.61004.41004.45004.45001,437,000
Dec. 13, 20214.61004.80004.57004.64004.6400905,700
Dec. 10, 20214.79004.90004.57004.60004.6000862,400
Dec. 09, 20214.92005.00004.73004.74004.74001,276,700
Dec. 08, 20214.90005.01004.79004.98004.98001,251,900
Dec. 07, 20214.76005.00004.74004.89004.89002,062,900
Dec. 06, 20214.55004.78004.44004.71004.71001,252,000
Dec. 03, 20214.77004.84004.46004.49004.49002,378,700
Dec. 02, 20214.72004.85004.63004.77004.77001,186,400
Dec. 01, 20214.91005.03004.69004.70004.70002,268,100
Nov. 30, 20214.81004.94004.67004.88004.88002,003,100
Nov. 29, 20215.08005.11004.81004.84004.84002,260,300
Nov. 26, 20214.98005.13004.85005.10005.10001,613,400
Nov. 24, 20215.02005.15004.94005.08005.08001,152,500
Nov. 23, 20215.11005.13004.94005.07005.07001,792,200
Nov. 22, 20215.13005.25004.94005.10005.10002,345,800
Nov. 19, 20215.21005.33005.10005.13005.13002,128,800
Nov. 18, 20215.42005.52005.19005.25005.25001,924,900
Nov. 17, 20215.58005.59005.39005.40005.40001,457,600
Nov. 16, 20215.70005.77005.58005.61005.61001,548,800
Nov. 15, 20215.93005.97005.69005.71005.71001,061,400
Nov. 12, 20216.04006.15005.79005.86005.86001,142,000
Nov. 11, 20216.00006.27005.95006.04006.04001,910,000
Nov. 10, 20215.72006.37005.66005.97005.97005,352,700
Nov. 09, 20216.01006.10005.70005.72005.72002,388,900
Nov. 08, 20216.35006.35006.01006.01006.01003,454,600
Nov. 05, 20216.62006.62006.19006.28006.28003,351,300
Nov. 04, 20216.94006.94006.46006.54006.54004,564,300
Nov. 03, 20216.91006.95006.64006.92006.92001,725,600
Nov. 02, 20216.97007.00006.71006.92006.92001,064,800
Nov. 01, 20216.59007.08006.45006.93006.93002,564,600
Oct. 29, 20216.71006.77006.49006.50006.50001,197,100
Oct. 28, 20216.66006.83006.61006.71006.71001,901,900
Oct. 27, 20216.79006.83006.60006.66006.66001,495,900
Oct. 26, 20217.08007.20006.78006.81006.8100896,600
Oct. 25, 20217.32007.34007.01007.05007.0500973,300
Oct. 22, 20217.28007.35007.05007.34007.3400818,900
Oct. 21, 20217.36007.49007.27007.29007.2900500,800
Oct. 20, 20217.56007.63007.35007.41007.4100641,800
Oct. 19, 20217.44007.80007.43007.60007.6000925,800
Oct. 18, 20217.40007.49007.24007.43007.43001,351,600
Oct. 15, 20217.72007.72007.22007.25007.25001,206,600
Oct. 14, 20217.60007.91007.56007.59007.59001,611,000
Oct. 13, 20217.84007.85007.49007.57007.5700791,000
Oct. 12, 20217.50007.61007.41007.54007.5400698,400
Oct. 11, 20217.56007.65007.47007.51007.5100800,000
Oct. 08, 20217.65007.84007.46007.53007.5300517,300
Oct. 07, 20217.63007.94007.53007.67007.67001,541,900
Oct. 06, 20218.04008.09007.57007.60007.60001,361,400
Oct. 05, 20217.84008.20007.76008.09008.0900549,100
Oct. 04, 20217.87008.08007.75007.85007.85001,201,100
Oct. 01, 20217.87008.12007.69008.07008.0700888,500
Sep. 30, 20217.77008.04007.74007.83007.8300559,100
Sep. 29, 20218.00008.05007.64007.77007.7700785,000
Sep. 28, 20218.40008.42007.92007.94007.94001,245,400
Sep. 27, 20218.03008.50007.99008.43008.43001,095,600
Sep. 24, 20218.30008.32008.00008.00008.0000883,800
Sep. 23, 20218.33008.43008.07008.40008.4000692,500
Sep. 22, 20218.13008.40008.13008.27008.2700654,200
Sep. 21, 20218.01008.19007.96008.12008.1200761,300
Sep. 20, 20218.25008.43007.83007.97007.97001,614,300
Sep. 17, 20218.45008.50008.06008.48008.48001,821,500
Sep. 16, 20218.39008.41008.22008.39008.3900702,400
Sep. 15, 20218.17008.36008.10008.35008.3500658,600
Sep. 14, 20218.52008.60008.13008.17008.1700952,600
Sep. 13, 20218.71008.71008.14008.51008.51001,691,100
Sep. 10, 20218.32008.73008.09008.72008.72001,867,100
Sep. 09, 20218.24008.58008.24008.31008.3100699,100
Sep. 08, 20218.44008.46008.09008.25008.2500585,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...