Curis, Inc. (CRIS)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 28, 2022 | 3.0500 | 3.1172 | 2.9200 | 3.0900 | 3.0900 | 1,564,272 |
| Jan. 27, 2022 | 3.1800 | 3.2300 | 3.0500 | 3.0700 | 3.0700 | 1,860,900 |
| Jan. 26, 2022 | 3.2900 | 3.3700 | 3.0800 | 3.1100 | 3.1100 | 1,606,000 |
| Jan. 25, 2022 | 3.2200 | 3.2800 | 3.0900 | 3.2200 | 3.2200 | 2,088,800 |
| Jan. 24, 2022 | 3.0400 | 3.2900 | 2.9500 | 3.2700 | 3.2700 | 2,042,500 |
| Jan. 21, 2022 | 3.1200 | 3.2500 | 3.0600 | 3.0700 | 3.0700 | 2,199,400 |
| Jan. 20, 2022 | 3.3600 | 3.4300 | 3.1400 | 3.1500 | 3.1500 | 1,683,300 |
| Jan. 19, 2022 | 3.2100 | 3.4800 | 3.1800 | 3.3300 | 3.3300 | 1,410,800 |
| Jan. 18, 2022 | 3.6900 | 3.6900 | 3.2000 | 3.2100 | 3.2100 | 1,593,700 |
| Jan. 14, 2022 | 3.3900 | 3.6700 | 3.2300 | 3.6500 | 3.6500 | 2,556,200 |
| Jan. 13, 2022 | 3.5400 | 3.5800 | 3.4100 | 3.4300 | 3.4300 | 1,746,400 |
| Jan. 12, 2022 | 3.7600 | 3.7600 | 3.5200 | 3.5200 | 3.5200 | 1,959,700 |
| Jan. 11, 2022 | 3.5000 | 4.0100 | 3.5000 | 3.7500 | 3.7500 | 3,046,500 |
| Jan. 10, 2022 | 3.4600 | 3.5800 | 3.3700 | 3.4900 | 3.4900 | 3,576,100 |
| Jan. 07, 2022 | 3.6400 | 3.6800 | 3.4100 | 3.4900 | 3.4900 | 3,279,700 |
| Jan. 06, 2022 | 4.7200 | 4.8000 | 3.1800 | 3.5000 | 3.5000 | 9,721,200 |
| Jan. 05, 2022 | 5.1000 | 5.2700 | 4.8100 | 4.8300 | 4.8300 | 1,237,600 |
| Jan. 04, 2022 | 5.1400 | 5.1700 | 4.9400 | 5.1200 | 5.1200 | 1,255,400 |
| Jan. 03, 2022 | 4.8500 | 5.1300 | 4.7100 | 5.1300 | 5.1300 | 1,059,200 |
| Dec. 31, 2021 | 4.7600 | 4.9200 | 4.7500 | 4.7600 | 4.7600 | 751,400 |
| Dec. 30, 2021 | 4.8000 | 4.9600 | 4.7300 | 4.7700 | 4.7700 | 1,075,500 |
| Dec. 29, 2021 | 4.8900 | 4.9300 | 4.7800 | 4.8200 | 4.8200 | 607,700 |
| Dec. 28, 2021 | 4.9800 | 5.2100 | 4.8700 | 4.8800 | 4.8800 | 1,055,900 |
| Dec. 27, 2021 | 5.1500 | 5.2200 | 5.0000 | 5.0000 | 5.0000 | 946,800 |
| Dec. 23, 2021 | 5.0900 | 5.2300 | 4.9500 | 5.1800 | 5.1800 | 1,082,100 |
| Dec. 22, 2021 | 4.8600 | 5.1100 | 4.7900 | 5.0100 | 5.0100 | 901,900 |
| Dec. 21, 2021 | 4.9300 | 4.9900 | 4.8400 | 4.8800 | 4.8800 | 724,800 |
| Dec. 20, 2021 | 4.7700 | 4.9600 | 4.6400 | 4.8700 | 4.8700 | 1,605,400 |
| Dec. 17, 2021 | 4.4700 | 4.9600 | 4.4200 | 4.7900 | 4.7900 | 3,609,400 |
| Dec. 16, 2021 | 4.6900 | 4.7400 | 4.4400 | 4.4700 | 4.4700 | 1,438,800 |
| Dec. 15, 2021 | 4.4900 | 4.7000 | 4.3100 | 4.6800 | 4.6800 | 1,808,100 |
| Dec. 14, 2021 | 4.6000 | 4.6100 | 4.4100 | 4.4500 | 4.4500 | 1,437,000 |
| Dec. 13, 2021 | 4.6100 | 4.8000 | 4.5700 | 4.6400 | 4.6400 | 905,700 |
| Dec. 10, 2021 | 4.7900 | 4.9000 | 4.5700 | 4.6000 | 4.6000 | 862,400 |
| Dec. 09, 2021 | 4.9200 | 5.0000 | 4.7300 | 4.7400 | 4.7400 | 1,276,700 |
| Dec. 08, 2021 | 4.9000 | 5.0100 | 4.7900 | 4.9800 | 4.9800 | 1,251,900 |
| Dec. 07, 2021 | 4.7600 | 5.0000 | 4.7400 | 4.8900 | 4.8900 | 2,062,900 |
| Dec. 06, 2021 | 4.5500 | 4.7800 | 4.4400 | 4.7100 | 4.7100 | 1,252,000 |
| Dec. 03, 2021 | 4.7700 | 4.8400 | 4.4600 | 4.4900 | 4.4900 | 2,378,700 |
| Dec. 02, 2021 | 4.7200 | 4.8500 | 4.6300 | 4.7700 | 4.7700 | 1,186,400 |
| Dec. 01, 2021 | 4.9100 | 5.0300 | 4.6900 | 4.7000 | 4.7000 | 2,268,100 |
| Nov. 30, 2021 | 4.8100 | 4.9400 | 4.6700 | 4.8800 | 4.8800 | 2,003,100 |
| Nov. 29, 2021 | 5.0800 | 5.1100 | 4.8100 | 4.8400 | 4.8400 | 2,260,300 |
| Nov. 26, 2021 | 4.9800 | 5.1300 | 4.8500 | 5.1000 | 5.1000 | 1,613,400 |
| Nov. 24, 2021 | 5.0200 | 5.1500 | 4.9400 | 5.0800 | 5.0800 | 1,152,500 |
| Nov. 23, 2021 | 5.1100 | 5.1300 | 4.9400 | 5.0700 | 5.0700 | 1,792,200 |
| Nov. 22, 2021 | 5.1300 | 5.2500 | 4.9400 | 5.1000 | 5.1000 | 2,345,800 |
| Nov. 19, 2021 | 5.2100 | 5.3300 | 5.1000 | 5.1300 | 5.1300 | 2,128,800 |
| Nov. 18, 2021 | 5.4200 | 5.5200 | 5.1900 | 5.2500 | 5.2500 | 1,924,900 |
| Nov. 17, 2021 | 5.5800 | 5.5900 | 5.3900 | 5.4000 | 5.4000 | 1,457,600 |
| Nov. 16, 2021 | 5.7000 | 5.7700 | 5.5800 | 5.6100 | 5.6100 | 1,548,800 |
| Nov. 15, 2021 | 5.9300 | 5.9700 | 5.6900 | 5.7100 | 5.7100 | 1,061,400 |
| Nov. 12, 2021 | 6.0400 | 6.1500 | 5.7900 | 5.8600 | 5.8600 | 1,142,000 |
| Nov. 11, 2021 | 6.0000 | 6.2700 | 5.9500 | 6.0400 | 6.0400 | 1,910,000 |
| Nov. 10, 2021 | 5.7200 | 6.3700 | 5.6600 | 5.9700 | 5.9700 | 5,352,700 |
| Nov. 09, 2021 | 6.0100 | 6.1000 | 5.7000 | 5.7200 | 5.7200 | 2,388,900 |
| Nov. 08, 2021 | 6.3500 | 6.3500 | 6.0100 | 6.0100 | 6.0100 | 3,454,600 |
| Nov. 05, 2021 | 6.6200 | 6.6200 | 6.1900 | 6.2800 | 6.2800 | 3,351,300 |
| Nov. 04, 2021 | 6.9400 | 6.9400 | 6.4600 | 6.5400 | 6.5400 | 4,564,300 |
| Nov. 03, 2021 | 6.9100 | 6.9500 | 6.6400 | 6.9200 | 6.9200 | 1,725,600 |
| Nov. 02, 2021 | 6.9700 | 7.0000 | 6.7100 | 6.9200 | 6.9200 | 1,064,800 |
| Nov. 01, 2021 | 6.5900 | 7.0800 | 6.4500 | 6.9300 | 6.9300 | 2,564,600 |
| Oct. 29, 2021 | 6.7100 | 6.7700 | 6.4900 | 6.5000 | 6.5000 | 1,197,100 |
| Oct. 28, 2021 | 6.6600 | 6.8300 | 6.6100 | 6.7100 | 6.7100 | 1,901,900 |
| Oct. 27, 2021 | 6.7900 | 6.8300 | 6.6000 | 6.6600 | 6.6600 | 1,495,900 |
| Oct. 26, 2021 | 7.0800 | 7.2000 | 6.7800 | 6.8100 | 6.8100 | 896,600 |
| Oct. 25, 2021 | 7.3200 | 7.3400 | 7.0100 | 7.0500 | 7.0500 | 973,300 |
| Oct. 22, 2021 | 7.2800 | 7.3500 | 7.0500 | 7.3400 | 7.3400 | 818,900 |
| Oct. 21, 2021 | 7.3600 | 7.4900 | 7.2700 | 7.2900 | 7.2900 | 500,800 |
| Oct. 20, 2021 | 7.5600 | 7.6300 | 7.3500 | 7.4100 | 7.4100 | 641,800 |
| Oct. 19, 2021 | 7.4400 | 7.8000 | 7.4300 | 7.6000 | 7.6000 | 925,800 |
| Oct. 18, 2021 | 7.4000 | 7.4900 | 7.2400 | 7.4300 | 7.4300 | 1,351,600 |
| Oct. 15, 2021 | 7.7200 | 7.7200 | 7.2200 | 7.2500 | 7.2500 | 1,206,600 |
| Oct. 14, 2021 | 7.6000 | 7.9100 | 7.5600 | 7.5900 | 7.5900 | 1,611,000 |
| Oct. 13, 2021 | 7.8400 | 7.8500 | 7.4900 | 7.5700 | 7.5700 | 791,000 |
| Oct. 12, 2021 | 7.5000 | 7.6100 | 7.4100 | 7.5400 | 7.5400 | 698,400 |
| Oct. 11, 2021 | 7.5600 | 7.6500 | 7.4700 | 7.5100 | 7.5100 | 800,000 |
| Oct. 08, 2021 | 7.6500 | 7.8400 | 7.4600 | 7.5300 | 7.5300 | 517,300 |
| Oct. 07, 2021 | 7.6300 | 7.9400 | 7.5300 | 7.6700 | 7.6700 | 1,541,900 |
| Oct. 06, 2021 | 8.0400 | 8.0900 | 7.5700 | 7.6000 | 7.6000 | 1,361,400 |
| Oct. 05, 2021 | 7.8400 | 8.2000 | 7.7600 | 8.0900 | 8.0900 | 549,100 |
| Oct. 04, 2021 | 7.8700 | 8.0800 | 7.7500 | 7.8500 | 7.8500 | 1,201,100 |
| Oct. 01, 2021 | 7.8700 | 8.1200 | 7.6900 | 8.0700 | 8.0700 | 888,500 |
| Sep. 30, 2021 | 7.7700 | 8.0400 | 7.7400 | 7.8300 | 7.8300 | 559,100 |
| Sep. 29, 2021 | 8.0000 | 8.0500 | 7.6400 | 7.7700 | 7.7700 | 785,000 |
| Sep. 28, 2021 | 8.4000 | 8.4200 | 7.9200 | 7.9400 | 7.9400 | 1,245,400 |
| Sep. 27, 2021 | 8.0300 | 8.5000 | 7.9900 | 8.4300 | 8.4300 | 1,095,600 |
| Sep. 24, 2021 | 8.3000 | 8.3200 | 8.0000 | 8.0000 | 8.0000 | 883,800 |
| Sep. 23, 2021 | 8.3300 | 8.4300 | 8.0700 | 8.4000 | 8.4000 | 692,500 |
| Sep. 22, 2021 | 8.1300 | 8.4000 | 8.1300 | 8.2700 | 8.2700 | 654,200 |
| Sep. 21, 2021 | 8.0100 | 8.1900 | 7.9600 | 8.1200 | 8.1200 | 761,300 |
| Sep. 20, 2021 | 8.2500 | 8.4300 | 7.8300 | 7.9700 | 7.9700 | 1,614,300 |
| Sep. 17, 2021 | 8.4500 | 8.5000 | 8.0600 | 8.4800 | 8.4800 | 1,821,500 |
| Sep. 16, 2021 | 8.3900 | 8.4100 | 8.2200 | 8.3900 | 8.3900 | 702,400 |
| Sep. 15, 2021 | 8.1700 | 8.3600 | 8.1000 | 8.3500 | 8.3500 | 658,600 |
| Sep. 14, 2021 | 8.5200 | 8.6000 | 8.1300 | 8.1700 | 8.1700 | 952,600 |
| Sep. 13, 2021 | 8.7100 | 8.7100 | 8.1400 | 8.5100 | 8.5100 | 1,691,100 |
| Sep. 10, 2021 | 8.3200 | 8.7300 | 8.0900 | 8.7200 | 8.7200 | 1,867,100 |
| Sep. 09, 2021 | 8.2400 | 8.5800 | 8.2400 | 8.3100 | 8.3100 | 699,100 |
| Sep. 08, 2021 | 8.4400 | 8.4600 | 8.0900 | 8.2500 | 8.2500 | 585,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
