Canada Markets closed

Curis, Inc. (CRIS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.0300-0.0400 (-3.74%)
At close: 04:00PM EDT
1.0500 +0.02 (+1.94%)
After hours: 06:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20221.05001.12001.02001.03001.03009,953,140
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, 20220.92001.05000.91001.03001.03003,699,400
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, 20220.81001.07000.81000.94000.940012,806,400
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
May 04, 20221.01001.03000.93001.00001.00001,426,900
May 03, 20220.99001.05000.99001.03001.03001,398,500
May 02, 20220.93001.00000.92000.99000.99001,456,800
Apr 29, 20220.98001.01000.91000.91000.91001,797,000
Apr 28, 20221.01001.04000.93000.98000.98002,132,200
Apr 27, 20221.06001.09001.01001.01001.01001,181,700
Apr 26, 20221.11001.13001.03001.03001.03001,299,300
Apr 25, 20221.07001.14001.06001.12001.12002,313,700
Apr 22, 20221.12001.14001.09001.09001.09001,136,800
Apr 21, 20221.19001.21001.10001.10001.10001,701,500
Apr 20, 20221.23001.23001.17001.18001.18001,321,400
Apr 19, 20221.22001.27001.17001.21001.21001,590,600
Apr 18, 20221.30001.31001.20001.20001.20001,179,900
Apr 14, 20221.38001.38001.28001.31001.3100963,800
Apr 13, 20221.32001.38001.31001.38001.38001,123,300
Apr 12, 20221.36001.41001.30001.31001.31001,370,700
Apr 11, 20221.38001.44001.31001.32001.32003,151,300
Apr 08, 20221.49001.52001.41001.44001.44001,493,100
Apr 07, 20221.49001.55001.43001.46001.46002,412,900
Apr 06, 20221.48001.49001.39001.47001.47004,254,300
Apr 05, 20221.64001.65001.47001.50001.50006,934,600
Apr 04, 20221.63001.70001.47001.62001.620020,597,800
Apr 01, 20222.37002.46002.35002.43002.43001,036,300
Mar 31, 20222.51002.51002.37002.38002.38001,106,200
Mar 30, 20222.49002.63002.42002.48002.48001,417,900
Mar 29, 20222.37002.57002.35002.49002.49002,799,000
Mar 28, 20222.47002.51002.29002.31002.31003,333,200
Mar 25, 20222.62002.62002.47002.48002.48001,154,700
Mar 24, 20222.50002.63002.44002.60002.60002,467,400
Mar 23, 20222.60002.64002.46002.46002.46003,096,900
Mar 22, 20222.67002.72002.62002.63002.63002,023,200
Mar 21, 20222.76002.79002.61002.62002.62002,798,500
Mar 18, 20222.80002.90002.74002.78002.780014,395,500
Mar 17, 20222.64002.82002.62002.82002.82003,327,900
Mar 16, 20222.70002.72002.54002.67002.67003,678,400
Mar 15, 20222.64002.68002.58002.66002.66003,136,600
Mar 14, 20222.95003.05002.57002.62002.62003,545,600
Mar 11, 20223.20003.25002.96002.96002.96001,489,200
Mar 10, 20223.16003.20003.03003.14003.14001,276,900
Mar 09, 20223.02003.24002.99003.23003.23002,495,000
Mar 08, 20222.92003.01002.78002.95002.95002,313,300
Mar 07, 20223.00003.04002.85002.93002.93001,605,300
Mar 04, 20223.13003.21002.96002.96002.96001,178,800
Mar 03, 20223.37003.39003.13003.14003.14001,330,400
Mar 02, 20223.34003.46003.29003.35003.3500936,100
Mar 01, 20223.33003.49003.31003.39003.39001,168,000
Feb 28, 20223.15003.46003.14003.35003.35001,949,700
Feb 25, 20223.19003.29003.00003.20003.20001,456,800
Feb 24, 20222.83003.17002.78003.17003.17001,933,500
Feb 23, 20223.21003.21002.93002.93002.93001,307,000
Feb 22, 20223.17003.31003.16003.18003.18001,093,400
Feb 18, 20223.24003.32003.22003.24003.24001,152,300
Feb 17, 20223.50003.52003.25003.28003.28001,175,100
Feb 16, 20223.52003.61003.38003.54003.54001,702,700
Feb 15, 20223.37003.55003.35003.55003.55001,790,900
Feb 14, 20223.48003.48003.30003.34003.34001,267,500
Feb 11, 20223.50003.59003.38003.45003.4500785,800
Feb 10, 20223.42003.76003.40003.50003.50002,250,000
Feb 09, 20223.32003.58003.31003.53003.53001,780,800
Feb 08, 20223.34003.34003.18003.28003.28001,132,800
Feb 07, 20223.07003.37003.07003.36003.36001,628,200
Feb 04, 20222.99003.15002.96003.10003.10001,495,800
Feb 03, 20223.00003.09002.97002.97002.97001,283,800
Feb 02, 20223.18003.26003.00003.01003.01002,098,800
Feb 01, 20223.17003.35003.10003.22003.22002,872,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...