CRIS - Curis, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20191.72001.83001.72001.78001.7800150,210
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
May 30, 20191.39001.51001.39001.48001.480089,300
May 29, 20191.35001.40001.35001.39001.390072,000
May 28, 20191.50001.52001.35001.36001.3600239,900
May 24, 20191.53001.53001.46001.48001.480055,200
May 23, 20191.53001.55001.42001.54001.5400119,900
May 22, 20191.53001.59001.51001.57001.5700107,000
May 21, 20191.53001.57001.44001.55001.5500189,200
May 20, 20191.63001.65001.50001.52001.5200244,200
May 17, 20191.81001.81001.61001.64001.6400331,600
May 16, 20191.82001.85001.76001.82001.8200168,600
May 15, 20191.85001.89001.79001.82001.8200151,200
May 14, 20191.85001.94001.81001.91001.910091,900
May 13, 20191.77001.89001.75001.85001.8500114,500
May 10, 20191.87001.96001.78001.83001.8300213,800
May 09, 20191.88001.93001.85001.89001.890035,700
May 08, 20191.92001.95001.85001.92001.920082,800
May 07, 20191.95001.99001.90001.94001.940093,200
May 06, 20191.86001.98001.84001.93001.9300163,600
May 03, 20191.80001.89001.75001.88001.8800162,900
May 02, 20191.84001.84001.75001.80001.800084,900
May 01, 20191.88001.88001.77001.83001.830049,700
Apr 30, 20191.82001.94001.78001.88001.8800127,600
Apr 29, 20191.80001.84001.75001.82001.820042,600
Apr 26, 20191.76001.84001.73001.78001.780094,300
Apr 25, 20191.77001.80001.73001.78001.780044,000
Apr 24, 20191.81001.87001.76001.78001.7800108,800
Apr 23, 20191.78001.85001.70001.84001.840091,800
Apr 22, 20191.78001.80001.70001.75001.7500157,500
Apr 18, 20191.82001.85001.77001.77001.7700148,400
Apr 17, 20191.95001.95001.82001.82001.8200292,000
Apr 16, 20191.89001.96001.88001.94001.9400108,900
Apr 15, 20192.05002.09001.83001.89001.8900438,500
Apr 12, 20192.05002.10002.01002.07002.0700136,800
Apr 11, 20192.09002.12002.00002.03002.0300352,400
Apr 10, 20192.21002.24002.07002.12002.1200617,900
Apr 09, 20192.35002.37002.17002.22002.2200379,500
Apr 08, 20192.25002.37002.24002.35002.3500368,000
Apr 05, 20192.23002.34002.17002.28002.2800357,900
Apr 04, 20192.25002.30002.17002.21002.2100399,800
Apr 03, 20192.19002.25002.14002.24002.2400517,100
Apr 02, 20192.18002.18002.06002.17002.1700374,900
Apr 01, 20191.95002.22001.95002.18002.18001,546,700
Mar 29, 20191.93002.02001.92001.99001.9900611,300
Mar 28, 20191.97002.03001.90001.92001.9200607,800
Mar 27, 20192.02002.08001.88002.00002.00001,107,000
Mar 26, 20191.84002.09001.76002.01002.01002,824,800
Mar 25, 20192.64002.65001.77001.89001.890019,891,500
Mar 22, 20191.37001.44001.36001.43001.4300107,200
Mar 21, 20191.38001.44001.33001.37001.3700244,100
Mar 20, 20191.45001.45001.37001.38001.3800139,100
Mar 19, 20191.43001.47001.40001.46001.460095,300
Mar 18, 20191.43001.50001.32001.41001.4100418,600
Mar 15, 20191.48001.50001.36001.45001.4500260,900
Mar 14, 20191.29001.51001.27001.47001.4700743,700
Mar 13, 20191.14001.30001.13001.29001.2900422,300
Mar 12, 20191.11001.15001.08001.13001.1300128,500
Mar 11, 20191.08001.12001.06001.12001.120076,400
Mar 08, 20191.09001.11001.04001.06001.060081,100
Mar 07, 20191.11001.13001.06001.11001.110055,100
Mar 06, 20191.14001.15001.10001.10001.100073,700
Mar 05, 20191.14001.15001.12001.15001.1500110,300
Mar 04, 20191.10001.15001.09001.13001.1300151,400
Mar 01, 20191.05001.10001.04001.06001.0600147,100
Feb 28, 20191.08001.15001.02001.05001.0500185,400
Feb 27, 20191.11001.14001.07001.08001.080093,800
Feb 26, 20191.11001.15001.11001.11001.110098,700
Feb 25, 20191.11001.12001.09001.11001.1100103,100
Feb 22, 20191.13001.14001.07001.09001.090082,800
Feb 21, 20191.13001.16001.07001.13001.130057,100
Feb 20, 20191.10001.18001.05001.12001.1200226,500
Feb 19, 20191.04001.10001.03001.10001.1000147,800
Feb 15, 20191.03001.10001.02001.04001.0400120,100
Feb 14, 20191.09001.09000.99001.04001.0400251,500
Feb 13, 20191.09001.10001.05001.09001.0900131,100
Feb 12, 20191.05001.14001.05001.08001.0800131,500
Feb 11, 20191.06001.10001.04001.05001.0500150,700
Feb 08, 20191.13001.13001.02001.06001.0600191,400
Feb 07, 20191.22001.22001.08001.13001.1300110,800
Feb 06, 20191.15001.19001.14001.16001.160091,100
Feb 05, 20191.23001.25001.15001.15001.1500145,900
Feb 04, 20191.23001.27001.21001.22001.2200129,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...