CRIS - Curis, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20182.132.222.032.082.082,997,300
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, 20182.782.842.422.492.49969,400
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, 20182.302.402.252.302.301,269,500
May 25, 20182.202.302.102.252.251,291,000
May 24, 20182.402.402.052.202.201,625,000
May 23, 20182.552.602.252.302.304,791,700
May 22, 20182.552.752.552.652.65881,600
May 21, 20182.752.752.502.552.551,663,400
May 18, 20182.852.852.702.752.75751,700
May 17, 20182.802.902.702.752.75592,500
May 16, 20182.852.902.602.802.80906,200
May 15, 20183.053.102.802.802.801,541,200
May 14, 20182.653.102.603.053.053,233,000
May 11, 20182.602.702.552.602.601,033,000
May 10, 20182.552.652.502.602.60816,900
May 09, 20182.502.552.452.552.551,003,000
May 08, 20182.552.552.452.452.451,317,400
May 07, 20182.602.652.502.552.551,024,900
May 04, 20182.502.602.502.502.501,303,100
May 03, 20182.802.802.502.502.502,672,800
May 02, 20182.952.952.802.802.801,066,200
May 01, 20182.752.902.652.852.85969,800
Apr 30, 20182.702.752.602.652.65760,900
Apr 27, 20182.852.852.652.652.65780,300
Apr 26, 20182.752.852.652.802.80813,000
Apr 25, 20182.652.752.602.702.70501,200
Apr 24, 20182.752.802.602.652.65954,400
Apr 23, 20182.852.852.702.702.70797,100
Apr 20, 20182.952.952.802.802.80538,700
Apr 19, 20183.003.052.902.952.95572,600
Apr 18, 20183.153.152.903.003.00990,500
Apr 17, 20183.053.252.953.103.101,574,800
Apr 16, 20183.053.152.953.003.00963,300
Apr 13, 20183.153.153.003.053.051,228,000
Apr 12, 20183.203.253.053.153.151,313,300
Apr 11, 20183.453.503.003.203.202,212,700
Apr 10, 20182.553.452.503.353.353,921,700
Apr 09, 20182.702.752.552.552.551,541,800
Apr 06, 20182.802.952.652.702.701,458,000
Apr 05, 20182.902.902.752.852.851,251,300
Apr 04, 20182.802.952.602.852.851,605,400
Apr 03, 20182.903.002.802.802.801,677,100
Apr 02, 20183.303.302.802.852.852,903,600
Mar 29, 20183.403.403.203.253.251,298,700
Mar 28, 20183.353.403.153.353.351,024,200
Mar 27, 20183.403.553.303.353.351,350,700
Mar 26, 20183.453.503.253.403.402,224,400
Mar 23, 20183.753.803.553.553.551,827,000
Mar 22, 20184.004.053.803.803.801,826,300
Mar 21, 20183.604.103.554.054.053,793,400
Mar 20, 20183.703.703.453.553.551,457,700
Mar 19, 20183.703.753.403.653.652,008,900
Mar 16, 20183.903.903.653.703.702,844,400
Mar 15, 20184.004.103.803.853.851,120,300
Mar 14, 20184.254.253.604.054.055,312,300
Mar 13, 20184.904.954.104.104.105,707,800
Mar 12, 20184.255.204.204.904.9012,443,900
Mar 09, 20183.704.253.604.154.156,524,800
Mar 08, 20183.203.753.103.753.7512,174,700
Mar 07, 20182.953.002.802.852.851,436,000
Mar 06, 20183.153.202.753.003.003,800,800
Mar 05, 20182.803.202.702.952.954,925,000
Mar 02, 20182.452.652.352.602.601,599,900
Mar 01, 20182.452.502.402.402.40973,000
Feb 28, 20182.452.552.352.502.50746,200
Feb 27, 20182.452.552.402.452.453,095,700
Feb 26, 20182.502.652.402.452.45995,000
Feb 23, 20182.502.602.352.502.501,324,900
Feb 22, 20182.702.702.452.502.501,740,200
Feb 21, 20182.752.852.652.652.65853,500
Feb 20, 20182.752.802.702.702.70933,800
Feb 16, 20182.802.852.702.752.75908,200
Feb 15, 20182.752.952.702.752.752,091,700
Feb 14, 20182.702.752.602.702.70625,900
Feb 13, 20182.752.802.602.652.65945,000
Feb 12, 20182.652.802.552.752.751,025,200
Feb 09, 20182.802.802.402.602.602,082,400
Feb 08, 20182.902.952.752.752.75970,300
Feb 07, 20182.903.002.802.902.90944,900
Feb 06, 20182.802.952.702.902.901,742,700
Feb 05, 20182.953.052.802.802.80954,100
Feb 02, 20183.003.052.852.952.951,250,300
Feb 01, 20183.153.252.953.003.001,963,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...