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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	-	-	-	-	-	-
Feb 03, 2023	0.7800	0.8000	0.7700	0.7800	0.7800	479,800
Feb 02, 2023	0.7300	0.7900	0.7300	0.7800	0.7800	577,200
Feb 01, 2023	0.7500	0.7600	0.7100	0.7300	0.7300	660,400
Jan 31, 2023	0.7700	0.7900	0.7300	0.7300	0.7300	591,200
Jan 30, 2023	0.7800	0.7900	0.7600	0.7700	0.7700	256,700
Jan 27, 2023	0.7500	0.7900	0.7500	0.7800	0.7800	1,132,600
Jan 26, 2023	0.7800	0.7800	0.7400	0.7600	0.7600	357,600
Jan 25, 2023	0.7500	0.7700	0.7300	0.7600	0.7600	626,800
Jan 24, 2023	0.7900	0.8000	0.7200	0.7500	0.7500	767,500
Jan 23, 2023	0.7200	0.7700	0.6800	0.7500	0.7500	1,033,800
Jan 20, 2023	0.7200	0.7400	0.6800	0.7000	0.7000	609,300
Jan 19, 2023	0.7300	0.7500	0.6800	0.7200	0.7200	308,300
Jan 18, 2023	0.7200	0.8000	0.7200	0.7200	0.7200	975,300
Jan 17, 2023	0.7500	0.7500	0.7000	0.7100	0.7100	466,300
Jan 13, 2023	0.7400	0.8000	0.7100	0.7300	0.7300	763,000
Jan 12, 2023	0.6900	0.7700	0.6800	0.7500	0.7500	1,123,100
Jan 11, 2023	0.6300	0.7200	0.6200	0.6600	0.6600	644,000
Jan 10, 2023	0.6600	0.6600	0.6000	0.6300	0.6300	507,300
Jan 09, 2023	0.6700	0.6900	0.6300	0.6400	0.6400	407,000
Jan 06, 2023	0.6000	0.6900	0.5500	0.6500	0.6500	1,227,600
Jan 05, 2023	0.6400	0.6400	0.5700	0.6100	0.6100	501,500
Jan 04, 2023	0.6500	0.6600	0.5900	0.6300	0.6300	627,000
Jan 03, 2023	0.5500	0.6500	0.5500	0.6200	0.6200	1,328,300
Dec 30, 2022	0.5300	0.5700	0.5300	0.5500	0.5500	646,600
Dec 29, 2022	0.5000	0.5600	0.4900	0.5600	0.5600	1,051,400
Dec 28, 2022	0.4800	0.5000	0.4700	0.4900	0.4900	1,058,400
Dec 27, 2022	0.4900	0.5000	0.4700	0.4700	0.4700	796,600
Dec 23, 2022	0.5100	0.5200	0.4900	0.4900	0.4900	495,000
Dec 22, 2022	0.5000	0.5200	0.4800	0.5100	0.5100	569,000
Dec 21, 2022	0.5000	0.5200	0.4900	0.5000	0.5000	450,600
Dec 20, 2022	0.5200	0.5400	0.4900	0.4900	0.4900	971,100
Dec 19, 2022	0.5200	0.5300	0.5000	0.5100	0.5100	2,714,200
Dec 16, 2022	0.5400	0.5400	0.5000	0.5000	0.5000	1,641,900
Dec 15, 2022	0.5500	0.5700	0.5300	0.5400	0.5400	851,900
Dec 14, 2022	0.5500	0.5700	0.5500	0.5500	0.5500	805,900
Dec 13, 2022	0.6500	0.6700	0.5200	0.5600	0.5600	4,485,500
Dec 12, 2022	0.8400	0.9000	0.5000	0.6500	0.6500	7,211,300
Dec 09, 2022	0.7800	0.7900	0.7500	0.7700	0.7700	1,217,800
Dec 08, 2022	0.7400	0.7800	0.7200	0.7800	0.7800	679,000
Dec 07, 2022	0.7400	0.7900	0.7100	0.7300	0.7300	891,200
Dec 06, 2022	0.7700	0.8200	0.7400	0.7600	0.7600	629,300
Dec 05, 2022	0.7900	0.8100	0.7700	0.7700	0.7700	553,900
Dec 02, 2022	0.7900	0.8200	0.7700	0.8000	0.8000	451,200
Dec 01, 2022	0.7900	0.8100	0.7800	0.7900	0.7900	219,300
Nov 30, 2022	0.7700	0.8100	0.7700	0.8100	0.8100	526,500
Nov 29, 2022	0.8100	0.8100	0.7700	0.7700	0.7700	534,000
Nov 28, 2022	0.8100	0.8800	0.8100	0.8100	0.8100	512,100
Nov 25, 2022	0.8100	0.8500	0.8100	0.8400	0.8400	142,700
Nov 23, 2022	0.8200	0.8500	0.8200	0.8400	0.8400	204,800
Nov 22, 2022	0.8200	0.8500	0.8100	0.8200	0.8200	266,400
Nov 21, 2022	0.8500	0.8900	0.8100	0.8400	0.8400	385,100
Nov 18, 2022	0.9000	0.9000	0.8400	0.8600	0.8600	586,400
Nov 17, 2022	0.8900	0.9200	0.8500	0.8600	0.8600	388,900
Nov 16, 2022	0.9200	0.9200	0.8800	0.8900	0.8900	640,200
Nov 15, 2022	0.9200	0.9300	0.8900	0.9100	0.9100	510,500
Nov 14, 2022	0.8800	0.9200	0.8700	0.9000	0.9000	602,400
Nov 11, 2022	0.8300	0.9000	0.8000	0.8700	0.8700	723,100
Nov 10, 2022	0.8000	0.8400	0.7300	0.8200	0.8200	1,150,100
Nov 09, 2022	0.7700	0.7700	0.7100	0.7200	0.7200	573,100
Nov 08, 2022	0.7800	0.8000	0.7600	0.7800	0.7800	555,000
Nov 07, 2022	0.8000	0.8200	0.7500	0.7800	0.7800	297,000
Nov 04, 2022	0.8200	0.8500	0.7600	0.7800	0.7800	510,300
Nov 03, 2022	0.8500	0.8500	0.8000	0.8300	0.8300	412,100
Nov 02, 2022	0.8500	0.8800	0.8200	0.8600	0.8600	517,600
Nov 01, 2022	0.8000	0.8700	0.8000	0.8400	0.8400	729,000
Oct 31, 2022	0.7700	0.8100	0.7600	0.8000	0.8000	255,000
Oct 28, 2022	0.7800	0.8000	0.7600	0.7900	0.7900	348,900
Oct 27, 2022	0.8200	0.8200	0.7800	0.7900	0.7900	433,300
Oct 26, 2022	0.8000	0.8400	0.7700	0.8200	0.8200	327,100
Oct 25, 2022	0.7700	0.8200	0.7500	0.8000	0.8000	593,500
Oct 24, 2022	0.7200	0.7700	0.7000	0.7600	0.7600	959,800
Oct 21, 2022	0.7100	0.7400	0.6900	0.7200	0.7200	511,900
Oct 20, 2022	0.7100	0.7300	0.7100	0.7100	0.7100	400,400
Oct 19, 2022	0.7300	0.7600	0.7100	0.7100	0.7100	768,800
Oct 18, 2022	0.7400	0.7500	0.7000	0.7400	0.7400	871,000
Oct 17, 2022	0.7300	0.7400	0.7100	0.7300	0.7300	458,800
Oct 14, 2022	0.7400	0.7800	0.7000	0.7000	0.7000	382,300
Oct 13, 2022	0.7000	0.7600	0.7000	0.7400	0.7400	365,200
Oct 12, 2022	0.7400	0.7600	0.7100	0.7300	0.7300	337,200
Oct 11, 2022	0.7400	0.7700	0.7000	0.7300	0.7300	498,600
Oct 10, 2022	0.7800	0.8100	0.7400	0.7600	0.7600	390,500
Oct 07, 2022	0.8400	0.8600	0.7800	0.8000	0.8000	389,200
Oct 06, 2022	0.7900	0.8700	0.7900	0.8500	0.8500	1,058,900
Oct 05, 2022	0.8200	0.8200	0.7400	0.8100	0.8100	759,600
Oct 04, 2022	0.7400	0.8400	0.7200	0.8200	0.8200	1,352,600
Oct 03, 2022	0.7100	0.7300	0.7000	0.7000	0.7000	850,600
Sept 30, 2022	0.7400	0.7600	0.7000	0.7000	0.7000	438,100
Sept 29, 2022	0.7400	0.7400	0.7100	0.7400	0.7400	378,800
Sept 28, 2022	0.7100	0.7600	0.6800	0.7500	0.7500	894,200
Sept 27, 2022	0.7100	0.7400	0.6900	0.7000	0.7000	816,500
Sept 26, 2022	0.7300	0.7600	0.6800	0.7000	0.7000	1,338,600
Sept 23, 2022	0.7800	0.8000	0.7300	0.7400	0.7400	2,165,400
Sept 22, 2022	0.7900	0.8100	0.7800	0.7900	0.7900	1,230,800
Sept 21, 2022	0.8000	0.8000	0.7600	0.7800	0.7800	1,305,800
Sept 20, 2022	0.8300	0.8300	0.7700	0.7800	0.7800	1,115,900
Sept 19, 2022	0.8700	0.8700	0.8200	0.8300	0.8300	1,110,800
Sept 16, 2022	0.8900	0.9000	0.8300	0.8800	0.8800	1,363,000
Sept 15, 2022	0.8800	0.9300	0.8800	0.9100	0.9100	826,900
Sept 14, 2022	0.9300	0.9600	0.8600	0.8900	0.8900	2,241,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7459-0.0008(-0.1096%)

CRUDE OIL73.80+0.41(+0.56%)

BTC-CAD30,668.81-875.99(-2.78%)

Curis, Inc. (CRIS)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7459
-0.0008(-0.1096%)

CRUDE OIL
73.80
+0.41(+0.56%)

BTC-CAD
30,668.81
-875.99(-2.78%)