CRIS - Curis, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20181.671.671.571.621.62123,753
Sep 19, 20181.651.711.611.651.65185,900
Sep 18, 20181.671.731.651.651.65146,000
Sep 17, 20181.601.701.601.651.65131,600
Sep 14, 20181.601.681.501.621.62199,300
Sep 13, 20181.501.611.481.601.60266,800
Sep 12, 20181.461.511.431.501.50149,900
Sep 11, 20181.491.501.451.471.47119,100
Sep 10, 20181.501.531.461.481.48124,500
Sep 07, 20181.491.621.471.501.50132,200
Sep 06, 20181.641.641.461.471.47337,500
Sep 05, 20181.701.701.601.641.64162,800
Sep 04, 20181.751.871.651.671.67619,600
Aug 31, 20181.451.801.451.701.70853,500
Aug 30, 20181.441.511.441.441.44244,500
Aug 29, 20181.391.531.381.441.44286,400
Aug 28, 20181.391.421.371.401.40174,900
Aug 27, 20181.461.471.381.381.38237,100
Aug 24, 20181.421.471.401.461.46215,100
Aug 23, 20181.471.491.421.421.4272,700
Aug 22, 20181.471.501.451.481.48119,400
Aug 21, 20181.441.471.361.461.46223,600
Aug 20, 20181.471.491.421.441.4467,300
Aug 17, 20181.441.491.431.451.4571,100
Aug 16, 20181.441.471.401.431.43169,900
Aug 15, 20181.531.541.401.441.44257,800
Aug 14, 20181.581.601.531.531.53142,700
Aug 13, 20181.601.621.571.581.58200,400
Aug 10, 20181.591.631.571.611.61145,300
Aug 09, 20181.611.661.581.601.60249,200
Aug 08, 20181.701.701.581.601.60258,600
Aug 07, 20181.751.751.641.701.70158,500
Aug 06, 20181.751.751.621.661.66243,100
Aug 03, 20181.671.771.651.751.75249,500
Aug 02, 20182.092.101.611.671.671,168,500
Aug 01, 20181.601.961.581.941.94741,200
Jul 31, 20181.651.661.571.571.57430,700
Jul 30, 20181.671.741.651.661.66201,000
Jul 27, 20181.721.761.661.671.67194,200
Jul 26, 20181.741.801.701.721.72108,400
Jul 25, 20181.761.791.711.741.74109,600
Jul 24, 20181.781.841.741.761.76173,900
Jul 23, 20181.741.801.731.771.77111,600
Jul 20, 20181.701.741.701.731.7394,300
Jul 19, 20181.691.731.671.671.6799,400
Jul 18, 20181.751.861.671.691.69146,100
Jul 17, 20181.891.971.751.751.75224,200
Jul 16, 20181.911.941.871.901.90140,100
Jul 13, 20181.861.971.851.901.90235,200
Jul 12, 20181.851.891.811.871.87148,700
Jul 11, 20181.781.881.781.841.84145,400
Jul 10, 20181.871.951.761.781.78453,300
Jul 09, 20181.771.901.751.851.85339,600
Jul 06, 20181.651.771.651.751.75223,800
Jul 05, 20181.621.691.581.671.67251,200
Jul 03, 20181.651.701.571.611.61283,100
Jul 02, 20181.701.731.621.651.65293,300
Jun 29, 20181.831.871.701.731.73367,300
Jun 28, 20181.891.891.761.811.81226,600
Jun 27, 20181.941.981.851.881.88308,900
Jun 26, 20181.952.021.861.941.94368,900
Jun 25, 20182.082.091.891.951.95496,500
Jun 22, 20182.132.222.032.082.083,245,400
Jun 21, 20182.302.322.092.142.14625,100
Jun 20, 20182.282.352.252.302.30217,900
Jun 19, 20182.352.352.262.282.28156,600
Jun 18, 20182.392.412.282.372.37268,000
Jun 15, 20182.342.432.292.422.42415,600
Jun 14, 20182.362.432.292.362.36284,400
Jun 13, 20182.352.392.312.362.36122,900
Jun 12, 20182.332.382.252.352.35169,900
Jun 11, 20182.292.362.222.362.36315,100
Jun 08, 20182.272.362.222.302.30204,500
Jun 07, 20182.392.392.202.262.26372,600
Jun 06, 20182.382.432.342.392.39300,900
Jun 05, 20182.482.522.252.382.38674,600
Jun 04, 20182.482.492.372.482.48422,800
Jun 01, 20182.782.842.422.492.49974,000
May 31, 20182.483.332.422.782.784,762,300
May 30, 20182.452.702.202.282.28873,900
May 30, 20181/5 Stock Split
May 29, 20182.302.402.252.302.30259,800
May 25, 20182.202.302.102.252.25258,200
May 24, 20182.402.402.052.202.20326,200
May 23, 20182.552.602.252.302.30959,100
May 22, 20182.552.752.552.652.65176,300
May 21, 20182.752.752.502.552.55332,600
May 18, 20182.852.852.702.752.75150,300
May 17, 20182.802.902.702.752.75118,500
May 16, 20182.852.902.602.802.80181,200
May 15, 20183.053.102.802.802.80308,200
May 14, 20182.653.102.603.053.05646,600
May 11, 20182.602.702.552.602.60206,600
May 10, 20182.552.652.502.602.60163,300
May 09, 20182.502.552.452.552.55200,600
May 08, 20182.552.552.452.452.45263,400
May 07, 20182.602.652.502.552.55204,900
May 04, 20182.502.602.502.502.50260,600
May 03, 20182.802.802.502.502.50534,500
May 02, 20182.952.952.802.802.80213,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...