U.S. markets closed

Curis, Inc. (CRIS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.84+0.09 (+0.92%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20219.8010.099.399.849.841,336,987
Feb 25, 20219.8310.149.469.759.751,121,600
Feb 24, 20219.8510.179.629.939.93816,800
Feb 23, 20219.759.989.019.699.691,706,500
Feb 22, 202110.1310.259.8610.0810.081,846,100
Feb 19, 202110.6710.6710.1610.2710.27898,300
Feb 18, 202110.6710.9810.2710.5110.511,448,400
Feb 17, 202110.3511.0910.2511.0711.072,152,800
Feb 16, 202110.8010.8210.2010.5710.571,564,200
Feb 12, 202110.5410.9010.1210.8010.802,140,000
Feb 11, 202110.9412.2910.7010.8910.896,745,100
Feb 10, 202110.0210.109.349.769.761,554,600
Feb 09, 20219.9510.049.579.769.761,741,600
Feb 08, 202110.3110.559.799.969.961,942,100
Feb 05, 202110.3410.359.9110.2510.251,061,200
Feb 04, 202110.6210.6510.1610.3810.38887,900
Feb 03, 202110.3810.7910.2110.5510.551,084,300
Feb 02, 202110.7410.7510.1010.3610.361,111,400
Feb 01, 202110.4610.609.8610.3410.341,804,400
Jan 29, 202111.0311.9010.1510.4510.454,527,400
Jan 28, 20219.349.899.009.149.141,785,700
Jan 27, 20219.6710.008.918.998.992,198,600
Jan 26, 202110.3210.989.679.999.991,893,700
Jan 25, 202110.9611.1710.1110.2710.272,112,700
Jan 22, 202111.0211.4910.8010.9610.961,412,800
Jan 21, 202111.6211.6210.7711.0911.091,535,600
Jan 20, 202112.0912.1911.0611.5511.551,969,300
Jan 19, 202113.1013.4412.1112.3412.343,073,900
Jan 15, 202112.1012.8311.5212.8012.803,858,900
Jan 14, 202110.5612.4510.4111.7911.792,149,800
Jan 13, 202110.0311.009.8910.5410.542,308,300
Jan 12, 202110.5411.009.4510.0110.012,602,900
Jan 11, 202110.0011.109.9010.4710.472,412,400
Jan 08, 20219.3010.309.2510.0910.092,508,600
Jan 07, 20218.859.478.819.329.322,481,200
Jan 06, 20218.909.288.408.788.782,437,200
Jan 05, 20219.009.658.758.888.882,161,000
Jan 04, 20218.269.238.259.039.033,830,700
Dec 31, 20207.878.237.648.198.191,699,500
Dec 30, 20207.607.957.507.827.82977,400
Dec 29, 20207.887.957.277.607.601,740,400
Dec 28, 20208.069.207.177.887.885,201,300
Dec 24, 20208.078.187.817.957.95980,400
Dec 23, 20207.758.247.278.048.042,825,600
Dec 22, 20207.878.177.527.587.582,958,000
Dec 21, 20207.468.607.437.767.766,525,600
Dec 18, 20207.687.757.407.737.732,746,600
Dec 17, 20207.357.797.137.737.732,804,600
Dec 16, 20208.008.027.267.427.423,602,200
Dec 15, 20207.978.157.638.048.043,829,500
Dec 14, 20207.938.667.288.208.207,548,300
Dec 11, 20208.058.257.537.897.895,886,400
Dec 10, 20207.058.446.768.078.0719,324,500
Dec 09, 20207.538.366.937.697.6994,973,300
Dec 08, 20205.477.905.206.556.55326,059,000
Dec 07, 20201.911.961.091.441.4413,484,300
Dec 04, 20202.012.051.751.881.882,628,400
Dec 03, 20201.812.071.712.002.003,303,500
Dec 02, 20201.542.241.541.881.8814,124,800
Dec 01, 20201.441.581.441.531.531,209,600
Nov 30, 20201.421.471.411.451.45801,100
Nov 27, 20201.381.441.371.441.44592,000
Nov 25, 20201.381.401.361.371.37608,000
Nov 24, 20201.401.431.321.371.372,334,500
Nov 23, 20201.311.361.291.351.351,193,300
Nov 20, 20201.311.311.281.301.30633,800
Nov 19, 20201.271.301.271.291.29594,900
Nov 18, 20201.301.311.251.271.27632,800
Nov 17, 20201.241.301.231.281.281,317,600
Nov 16, 20201.221.251.221.241.24323,100
Nov 13, 20201.241.241.201.231.23438,800
Nov 12, 20201.201.231.191.211.21555,400
Nov 11, 20201.151.231.141.211.21922,500
Nov 10, 20201.111.161.091.141.14658,500
Nov 09, 20201.141.171.071.081.08547,800
Nov 06, 20201.161.171.121.121.12202,800
Nov 05, 20201.191.191.131.151.15197,900
Nov 04, 20201.101.211.081.191.19675,800
Nov 03, 20201.151.161.081.101.10263,800
Nov 02, 20201.171.181.111.141.14495,400
Oct 30, 20201.091.171.071.151.15546,200
Oct 29, 20201.101.141.061.121.12213,200
Oct 28, 20201.111.131.071.091.09318,200
Oct 27, 20201.121.161.111.141.14226,000
Oct 26, 20201.161.181.121.121.12430,600
Oct 23, 20201.171.191.131.151.15277,300
Oct 22, 20201.171.211.161.181.18269,700
Oct 21, 20201.181.191.171.171.17321,000
Oct 20, 20201.181.191.151.181.18372,100
Oct 19, 20201.281.291.181.181.18613,400
Oct 16, 20201.231.301.231.271.27349,500
Oct 15, 20201.261.301.231.241.24538,200
Oct 14, 20201.291.351.221.301.301,589,700
Oct 13, 20201.251.291.201.271.27902,100
Oct 12, 20201.211.261.191.221.22236,300
Oct 09, 20201.201.221.191.201.20244,500
Oct 08, 20201.221.251.191.201.20320,400
Oct 07, 20201.241.271.231.241.24219,400
Oct 06, 20201.211.281.191.231.23333,400
Oct 05, 20201.261.261.121.201.20967,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...