CRIS - Curis, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 20192.64002.65001.77001.89001.890019,880,300
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
Feb 01, 20191.18001.24001.15001.23001.2300168,800
Jan 31, 20191.15001.18001.13001.17001.1700243,300
Jan 30, 20191.15001.18001.12001.15001.150095,200
Jan 29, 20191.14001.21001.10001.15001.1500168,800
Jan 28, 20191.25001.29001.07001.13001.1300479,600
Jan 25, 20191.28001.35001.22001.27001.2700530,600
Jan 24, 20191.15001.45001.15001.32001.32001,050,000
Jan 23, 20191.09001.11001.02001.07001.0700202,500
Jan 22, 20191.13001.15001.07001.07001.0700173,500
Jan 18, 20191.11001.19001.11001.16001.1600183,600
Jan 17, 20191.08001.15001.05001.11001.1100175,300
Jan 16, 20190.99001.17000.95001.08001.0800473,600
Jan 15, 20190.98001.00000.92000.99000.9900136,000
Jan 14, 20190.93000.99000.89000.96000.9600175,600
Jan 11, 20191.01001.04000.92000.95000.9500292,900
Jan 10, 20191.08001.11000.98000.98000.9800316,200
Jan 09, 20190.95001.10000.95001.08001.0800324,300
Jan 08, 20190.95001.02000.91000.94000.9400204,300
Jan 07, 20190.92001.10000.91000.95000.9500534,400
Jan 04, 20190.81000.94000.79000.88000.8800409,700
Jan 03, 20190.87000.88000.78000.78000.7800189,000
Jan 02, 20190.69000.83000.68000.82000.8200704,500
Dec 31, 20180.76000.76000.66000.69000.6900547,700
Dec 28, 20180.74000.77000.73000.76000.7600258,800
Dec 27, 20180.76000.77000.72000.74000.7400228,300
Dec 26, 20180.73000.78000.70000.76000.7600274,700
Dec 24, 20180.74000.79000.70000.73000.7300198,500
Dec 21, 20180.77000.78000.73000.76000.7600751,000
Dec 20, 20180.78000.81000.75000.77000.7700150,800
Dec 19, 20180.77000.82000.73000.78000.7800537,400
Dec 18, 20180.82000.82000.76000.78000.7800143,100
Dec 17, 20180.86000.90000.74000.82000.8200531,500
Dec 14, 20180.81000.85000.77000.84000.8400748,600
Dec 13, 20180.69000.85000.69000.80000.80001,117,300
Dec 12, 20180.62000.78000.62000.75000.75002,499,500
Dec 11, 20180.75000.75000.60000.62000.6200686,000
Dec 10, 20180.79000.80000.68000.69000.6900429,200
Dec 07, 20180.74000.79000.73000.75000.7500686,300
Dec 06, 20180.77000.78000.73000.75000.7500280,800
Dec 04, 20180.84000.88000.78000.78000.7800492,000
Dec 03, 20180.90000.90000.83000.85000.8500204,600
Nov 30, 20180.95000.95000.81000.86000.8600445,800
Nov 29, 20180.91000.97000.91000.92000.9200369,800
Nov 28, 20180.93000.96000.90000.92000.9200607,100
Nov 27, 20181.09001.14000.95000.96000.9600802,400
Nov 26, 20181.25001.25001.06001.09001.0900645,700
Nov 23, 20181.28001.30001.25001.25001.2500391,500
Nov 21, 20181.40001.45001.28001.28001.2800297,900
Nov 20, 20181.43001.43001.38001.41001.4100120,200
Nov 19, 20181.45001.47001.39001.44001.440081,200
Nov 16, 20181.52001.52001.42001.48001.4800217,900
Nov 15, 20181.39001.45001.36001.45001.4500199,800
Nov 14, 20181.48001.49001.39001.41001.4100196,100
Nov 13, 20181.47001.52001.45001.47001.470082,900
Nov 12, 20181.56001.56001.45001.45001.4500332,700
Nov 09, 20181.65001.65001.53001.56001.5600220,100
Nov 08, 20181.58001.71001.55001.67001.6700357,800
Nov 07, 20181.60001.62001.54001.59001.5900152,900
Nov 06, 20181.61001.64001.53001.60001.6000283,000
Nov 05, 20181.75001.75001.58001.60001.6000293,700
Nov 02, 20181.95002.02001.71001.72001.7200466,300
Nov 01, 20181.64001.96001.59001.95001.9500991,100
Oct 31, 20181.54001.65001.50001.63001.6300145,700
Oct 30, 20181.56001.63001.50001.54001.5400147,300
Oct 29, 20181.71001.71001.56001.56001.5600223,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...