Canada Markets close in 3 hrs 53 mins

Curis, Inc. (CRIS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.7051+0.0088 (+1.26%)
As of 12:03PM EDT. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20220.70950.74000.70000.70510.7051396,212
Sept 26, 20220.73000.76000.68000.70000.70001,338,300
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, 20220.92000.96000.90000.91000.91001,079,500
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
Jul 14, 20221.22001.22001.16001.21001.2100774,200
Jul 13, 20221.06001.21001.06001.19001.1900882,900
Jul 12, 20221.11001.14001.00001.13001.13001,399,400
Jul 11, 20221.24001.26001.10001.11001.11001,888,700
Jul 08, 20221.11001.24001.11001.22001.22002,721,100
Jul 07, 20221.03001.12001.02001.11001.11001,658,500
Jul 06, 20221.01001.08001.00001.03001.0300860,900
Jul 05, 20220.91001.05000.91001.04001.04002,009,700
Jul 01, 20220.96000.99000.93000.94000.94001,922,700
Jun 30, 20221.00001.01000.95000.98000.98002,312,200
Jun 29, 20220.99001.01000.93001.00001.00003,093,400
Jun 28, 20221.01001.08001.00001.01001.01001,278,000
Jun 27, 20221.03001.05000.98001.03001.03001,167,600
Jun 24, 20221.05001.12001.02001.03001.030010,488,000
Jun 23, 20220.99001.07000.99001.07001.07001,981,300
Jun 22, 20220.96001.06000.94000.99000.99002,253,500
Jun 21, 20221.03001.07000.95000.98000.98004,368,900
Jun 17, 20220.92001.05000.91001.03001.03003,705,000
Jun 16, 20220.93000.96000.87000.93000.93003,587,300
Jun 15, 20221.03001.03000.92000.94000.94005,688,900
Jun 14, 20221.07001.08001.02001.04001.04002,903,700
Jun 13, 20220.94001.07000.91001.07001.07006,015,800
Jun 10, 20221.05001.05000.90001.01001.01006,432,300
Jun 09, 20221.02001.08000.94001.06001.06005,301,100
Jun 08, 20221.00001.14001.00001.05001.05006,660,700
Jun 07, 20220.85001.10000.84001.04001.040011,829,800
Jun 06, 20221.14001.15000.86000.87000.870019,716,800
Jun 03, 20220.81001.07000.81000.94000.940012,823,600
Jun 02, 20220.84000.84000.79000.81000.81002,094,500
Jun 01, 20220.83000.83000.78000.80000.80003,664,700
May 31, 20220.73000.82000.70000.76000.76005,810,700
May 27, 20220.76000.76000.70000.72000.72001,768,700
May 26, 20220.73000.76000.71000.73000.7300983,100
May 25, 20220.71000.74000.71000.73000.73001,108,300
May 24, 20220.77000.77000.70000.71000.71001,282,500
May 23, 20220.80000.82000.76000.77000.77001,127,200
May 20, 20220.84000.87000.75000.79000.79002,444,700
May 19, 20220.78000.80000.75000.79000.79001,781,400
May 18, 20220.86000.87000.77000.78000.78001,681,200
May 17, 20220.87000.89000.84000.86000.8600989,100
May 16, 20220.94000.94000.85000.86000.8600905,600
May 13, 20220.96001.00000.88000.89000.89001,231,700
May 12, 20220.83000.98000.83000.94000.9400847,800
May 11, 20221.00001.01000.87000.89000.89001,747,000
May 10, 20220.90001.03000.90001.02001.02001,518,400
May 09, 20220.86000.89000.83000.85000.85001,158,100
May 06, 20220.98000.98000.85000.87000.87001,705,500
May 05, 20220.99000.99000.91000.91000.91002,096,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...