CRIS - Curis, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20192.13002.13002.11002.11182.11185,690
Oct 18, 20192.17002.17002.11002.14002.140026,000
Oct 17, 20192.16002.16002.08002.14002.140043,300
Oct 16, 20192.08002.17002.08002.16002.160027,200
Oct 15, 20192.09002.18002.04002.09002.090072,200
Oct 14, 20192.06002.17002.04002.09002.090024,600
Oct 11, 20192.13002.17002.03002.08002.0800136,600
Oct 10, 20192.13002.19002.06002.07002.070081,500
Oct 09, 20192.33002.34002.05002.15002.1500105,300
Oct 08, 20192.24002.33002.24002.30002.300042,200
Oct 07, 20192.20002.31002.14002.26002.260090,200
Oct 04, 20192.18002.25002.10002.19002.190050,600
Oct 03, 20192.16002.23002.06002.19002.1900143,900
Oct 02, 20192.21002.24002.03002.16002.1600163,400
Oct 01, 20192.22002.30002.20002.20002.200043,400
Sep 30, 20192.37002.40002.03002.24002.2400166,000
Sep 27, 20192.54002.54002.25002.38002.3800156,700
Sep 26, 20192.46002.55002.38002.51002.5100144,300
Sep 25, 20192.44002.54002.35002.49002.4900128,400
Sep 24, 20192.49002.55002.27002.44002.4400234,200
Sep 23, 20192.50002.56002.45002.54002.5400408,400
Sep 20, 20192.26002.50002.26002.45002.4500447,600
Sep 19, 20192.10002.26002.09002.26002.2600190,800
Sep 18, 20192.12002.12001.99002.11002.110063,700
Sep 17, 20192.12002.15002.08002.09002.090040,500
Sep 16, 20192.03002.15002.01002.12002.120095,000
Sep 13, 20192.01002.09001.97002.07002.0700104,500
Sep 12, 20191.92002.02001.92002.00002.000038,300
Sep 11, 20191.95002.04001.90001.95001.9500103,700
Sep 10, 20191.89001.97001.84001.96001.960077,000
Sep 09, 20191.85001.93001.82001.88001.880077,200
Sep 06, 20191.88001.93001.82001.88001.8800109,400
Sep 05, 20191.93001.93001.84001.88001.880072,800
Sep 04, 20191.90001.93001.88001.90001.900084,700
Sep 03, 20191.89001.93001.88001.90001.900052,600
Aug 30, 20191.89001.95001.88001.92001.920036,400
Aug 29, 20191.94002.01001.88001.88001.880051,400
Aug 28, 20191.89001.97001.88001.91001.910057,000
Aug 27, 20191.89001.99001.87001.89001.8900292,700
Aug 26, 20192.04002.14001.91002.04002.040081,100
Aug 23, 20192.06002.09002.00002.03002.030044,900
Aug 22, 20192.04002.13002.02002.09002.0900107,300
Aug 21, 20192.12002.18002.01002.02002.0200126,700
Aug 20, 20192.06002.15002.05002.11002.1100181,200
Aug 19, 20192.03002.08001.99002.06002.0600232,600
Aug 16, 20191.96002.07001.91002.01002.0100139,500
Aug 15, 20191.86001.96001.82001.96001.9600165,700
Aug 14, 20191.90001.93001.80001.86001.860094,900
Aug 13, 20191.83001.98001.83001.94001.9400178,800
Aug 12, 20191.81001.89001.74001.85001.850099,800
Aug 09, 20191.76001.85001.71001.82001.8200188,800
Aug 08, 20191.85001.95001.75001.77001.7700223,400
Aug 07, 20192.25002.25001.75001.81001.8100604,500
Aug 06, 20192.29002.39002.18002.32002.3200143,500
Aug 05, 20192.33002.40002.22002.30002.3000138,900
Aug 02, 20192.31002.42002.29002.35002.350093,300
Aug 01, 20192.27002.49002.27002.30002.3000395,400
Jul 31, 20192.25002.45002.21002.27002.2700225,400
Jul 30, 20192.21002.30002.21002.21002.2100155,800
Jul 29, 20192.30002.35002.15002.19002.1900165,900
Jul 26, 20192.29002.38002.25002.34002.340092,100
Jul 25, 20192.39002.39002.26002.30002.3000110,800
Jul 24, 20192.40002.46002.35002.40002.4000144,000
Jul 23, 20192.52002.67002.40002.43002.4300243,900
Jul 22, 20192.34002.50002.25002.50002.5000329,900
Jul 19, 20192.26002.31002.15002.30002.3000292,300
Jul 18, 20192.38002.45002.10002.26002.2600615,500
Jul 17, 20192.80002.90002.35002.36002.3600942,400
Jul 16, 20192.50002.85002.41002.83002.83001,184,700
Jul 15, 20192.22002.47002.21002.46002.4600310,300
Jul 12, 20192.24002.30002.15002.25002.2500255,500
Jul 11, 20192.03002.30002.02002.24002.2400556,700
Jul 10, 20191.88002.04001.88002.04002.0400232,200
Jul 09, 20191.82001.90001.78001.86001.8600120,400
Jul 08, 20191.80001.84001.80001.83001.830073,200
Jul 05, 20191.73001.83001.73001.79001.790063,400
Jul 03, 20191.77001.83001.70001.74001.740075,400
Jul 02, 20191.82001.83001.70001.79001.790075,400
Jul 01, 20191.87001.87001.81001.83001.830058,700
Jun 28, 20191.85001.89001.76001.86001.8600203,400
Jun 27, 20191.76001.85001.76001.83001.8300112,100
Jun 26, 20191.72001.83001.72001.78001.7800150,200
Jun 25, 20191.67001.72001.63001.70001.7000108,600
Jun 24, 20191.61001.71001.59001.63001.6300105,500
Jun 21, 20191.68001.69001.57001.63001.6300176,300
Jun 20, 20191.62001.70001.55001.66001.6600194,600
Jun 19, 20191.57001.69001.57001.61001.6100166,900
Jun 18, 20191.53001.57001.50001.57001.570083,900
Jun 17, 20191.47001.56001.44001.50001.500085,400
Jun 14, 20191.43001.57001.43001.46001.4600130,700
Jun 13, 20191.40001.47001.37001.43001.430070,300
Jun 12, 20191.39001.43001.31001.40001.4000186,200
Jun 11, 20191.45001.45001.31001.41001.4100116,300
Jun 10, 20191.45001.49001.43001.45001.450045,700
Jun 07, 20191.43001.50001.39001.43001.430024,000
Jun 06, 20191.50001.50001.37001.44001.440066,000
Jun 05, 20191.43001.51001.43001.50001.500064,700
Jun 04, 20191.44001.47001.34001.43001.430032,900
Jun 03, 20191.39001.47001.38001.43001.430045,100
May 31, 20191.45001.45001.32001.40001.400062,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...