Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curis Inc (NQ: CRIS )

14.71 -0.51 (-3.32%)
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.9771 1.000 0.9048 0.9150 183,382 -0.04(-4.69%)
Apr 29, 2020 1.050 1.110 0.9500 0.9600 319,593 +0.01(+1.05%)
Apr 28, 2020 0.8800 1.000 0.8800 0.9500 291,082 +0.10(+12.39%)
Apr 27, 2020 0.8000 0.8500 0.7707 0.8453 275,056 +0.08(+9.78%)
Apr 24, 2020 0.7600 0.8100 0.7500 0.7700 191,500 +0.01(+1.96%)
Apr 23, 2020 0.7552 0.7800 0.7500 0.7552 92,404 +0.01(+0.68%)
Apr 22, 2020 0.6900 0.7580 0.6900 0.7501 147,356 +0.04(+5.63%)
Apr 21, 2020 0.7600 0.7939 0.6850 0.7101 407,969 -0.07(-8.97%)
Apr 20, 2020 0.8000 0.8099 0.7600 0.7801 210,335 -0.01(-1.25%)
Apr 17, 2020 0.7600 0.8200 0.7600 0.7900 170,000 +0.03(+3.89%)
Apr 16, 2020 0.7800 0.7900 0.7300 0.7604 270,612 +0.02(+2.76%)
Apr 15, 2020 0.7000 0.7600 0.7000 0.7400 356,441 +0.04(+5.71%)
Apr 14, 2020 0.7000 0.7300 0.6800 0.7000 443,973 +0.03(+4.48%)
Apr 13, 2020 0.6800 0.7098 0.6699 0.6700 383,292 +0.02(+3.08%)
Apr 09, 2020 0.6393 0.6800 0.6393 0.6500 181,700 +0.02(+2.48%)
Apr 08, 2020 0.6390 0.6850 0.6211 0.6343 369,042 -0.00(-0.67%)
Apr 07, 2020 0.6600 0.6898 0.6200 0.6386 331,018 -0.00(-0.22%)
Apr 06, 2020 0.7200 0.7500 0.6400 0.6400 326,246 -0.04(-5.52%)
Apr 03, 2020 0.6700 0.6900 0.6600 0.6774 110,200 +0.02(+2.64%)
Apr 02, 2020 0.6700 0.7000 0.6500 0.6600 103,209 -0.01(-1.48%)
Apr 01, 2020 0.7200 0.7200 0.6600 0.6699 155,681 -0.03(-4.83%)
Mar 31, 2020 0.7000 0.7302 0.6701 0.7039 272,503 +0.02(+2.76%)
Mar 30, 2020 0.7100 0.7280 0.6700 0.6850 205,670 -0.02(-3.11%)
Mar 27, 2020 0.7500 0.7900 0.7070 0.7070 144,900 -0.04(-4.81%)
Mar 26, 2020 0.7700 0.8500 0.7201 0.7427 471,571 +0.02(+3.15%)
Mar 25, 2020 0.6900 0.7500 0.6895 0.7200 185,450 +0.03(+4.94%)
Mar 24, 2020 0.6900 0.7296 0.6500 0.6861 152,699 +0.01(+1.39%)
Mar 23, 2020 0.6700 0.7300 0.6500 0.6767 136,006 +0.01(+0.83%)
Mar 20, 2020 0.7731 0.8400 0.6600 0.6711 226,100 -0.07(-9.31%)
Mar 19, 2020 0.7200 0.7500 0.6800 0.7400 121,961 +0.02(+2.45%)
Mar 18, 2020 0.7400 0.7700 0.6601 0.7223 209,129 -0.01(-1.05%)
Mar 17, 2020 0.7200 0.8300 0.7000 0.7300 269,400 +0.01(+0.97%)
Mar 16, 2020 0.7400 0.8778 0.6460 0.7230 252,255 -0.14(-15.93%)
Mar 13, 2020 1.130 1.130 0.8000 0.8600 277,000 -0.15(-14.85%)
Mar 12, 2020 1.090 1.090 0.8500 1.010 213,268 -0.08(-7.34%)
Mar 11, 2020 1.060 1.120 1.050 1.090 211,313 +0.04(+3.81%)
Mar 10, 2020 1.100 1.140 1.050 1.050 111,662 -0.06(-5.41%)
Mar 09, 2020 1.180 1.230 1.080 1.110 148,646 -0.10(-8.26%)
Mar 06, 2020 1.220 1.304 1.190 1.210 225,200 -0.07(-5.47%)
Mar 05, 2020 1.310 1.310 1.250 1.280 67,057 +0.01(+0.79%)
Mar 04, 2020 1.280 1.290 1.210 1.270 79,370 -0.01(-0.78%)
Mar 03, 2020 1.260 1.310 1.250 1.280 91,049 +0.02(+1.59%)
Mar 02, 2020 1.290 1.330 1.260 1.260 62,039 -0.04(-3.08%)
Feb 28, 2020 1.240 1.300 1.230 1.300 122,900 +0.07(+5.69%)
Feb 27, 2020 1.100 1.290 1.080 1.230 261,819 +0.08(+6.96%)
Feb 26, 2020 1.330 1.370 0.9600 1.150 183,732 -0.19(-14.18%)
Feb 25, 2020 1.360 1.380 1.180 1.340 205,316 -0.01(-0.74%)
Feb 24, 2020 1.350 1.430 1.310 1.350 104,989 -0.07(-4.93%)
Feb 21, 2020 1.400 1.420 1.360 1.420 36,800 +0.01(+0.71%)
Feb 20, 2020 1.430 1.440 1.320 1.410 129,494 -0.03(-2.08%)
Feb 19, 2020 1.460 1.470 1.412 1.440 58,601 -0.02(-1.19%)
Feb 18, 2020 1.450 1.480 1.390 1.457 84,014 -0.00(-0.18%)
Feb 14, 2020 1.440 1.480 1.430 1.460 49,400 +0.00(+0.00%)
Feb 13, 2020 1.460 1.480 1.440 1.460 36,503 -0.01(-0.68%)
Feb 12, 2020 1.440 1.470 1.420 1.470 43,486 +0.02(+1.38%)
Feb 11, 2020 1.370 1.460 1.360 1.450 94,197 +0.08(+5.84%)
Feb 10, 2020 1.470 1.470 1.340 1.370 270,454 -0.09(-6.16%)
Feb 07, 2020 1.520 1.520 1.440 1.460 151,000 -0.06(-3.95%)
Feb 06, 2020 1.480 1.550 1.480 1.520 145,221 +0.02(+1.33%)
Feb 05, 2020 1.540 1.550 1.480 1.500 134,533 -0.05(-3.23%)
Feb 04, 2020 1.570 1.609 1.500 1.550 131,792 -0.02(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.