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

Curis Inc (NQ: CRIS )

14.31 -0.91 (-5.98%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2021 8.490 9.040 8.490 8.850 1,727,805 +0.33(+3.87%)
Aug 30, 2021 8.410 8.615 8.310 8.520 1,469,888 +0.16(+1.91%)
Aug 27, 2021 8.020 8.440 7.990 8.360 1,386,994 +0.39(+4.89%)
Aug 26, 2021 8.090 8.189 7.885 7.970 930,114 -0.07(-0.87%)
Aug 25, 2021 7.910 8.200 7.810 8.040 1,208,111 +0.13(+1.64%)
Aug 24, 2021 7.700 7.910 7.510 7.910 937,424 +0.24(+3.13%)
Aug 23, 2021 7.400 7.780 7.400 7.670 1,737,358 +0.45(+6.23%)
Aug 20, 2021 7.040 7.370 7.000 7.220 850,075 +0.15(+2.12%)
Aug 19, 2021 7.270 7.380 7.060 7.070 922,243 -0.21(-2.88%)
Aug 18, 2021 7.460 7.520 7.250 7.280 586,602 -0.18(-2.41%)
Aug 17, 2021 7.360 7.515 7.220 7.460 765,348 +0.10(+1.36%)
Aug 16, 2021 7.560 7.560 7.340 7.360 580,588 -0.19(-2.52%)
Aug 13, 2021 7.720 7.790 7.525 7.550 861,218 -0.21(-2.71%)
Aug 12, 2021 7.710 7.790 7.599 7.760 816,908 +0.03(+0.39%)
Aug 11, 2021 7.520 7.730 7.470 7.730 832,044 +0.19(+2.52%)
Aug 10, 2021 7.250 7.620 7.190 7.540 1,539,004 +0.32(+4.43%)
Aug 09, 2021 6.960 7.260 6.900 7.220 1,471,498 +0.28(+4.03%)
Aug 06, 2021 7.280 7.300 6.840 6.940 1,984,867 -0.31(-4.28%)
Aug 05, 2021 7.070 7.310 6.990 7.250 4,536,585 +0.06(+0.83%)
Aug 04, 2021 7.110 7.890 7.000 7.190 2,016,505 +0.20(+2.86%)
Aug 03, 2021 7.640 7.650 6.940 6.990 2,413,757 -0.73(-9.46%)
Aug 02, 2021 7.660 7.850 7.540 7.720 1,077,546 +0.13(+1.71%)
Jul 30, 2021 7.630 7.780 7.500 7.590 750,880 -0.07(-0.91%)
Jul 29, 2021 7.760 7.940 7.645 7.660 869,269 -0.11(-1.42%)
Jul 28, 2021 7.460 7.910 7.370 7.770 1,264,726 +0.42(+5.71%)
Jul 27, 2021 7.430 7.430 6.990 7.350 1,345,199 -0.11(-1.47%)
Jul 26, 2021 7.520 7.520 7.280 7.460 864,021 -0.01(-0.13%)
Jul 23, 2021 7.700 7.750 7.240 7.470 1,261,820 -0.23(-2.99%)
Jul 22, 2021 7.560 7.790 7.475 7.700 1,510,318 +0.02(+0.26%)
Jul 21, 2021 7.270 7.768 7.190 7.680 2,213,622 +0.46(+6.37%)
Jul 20, 2021 7.100 7.290 6.920 7.220 1,847,358 +0.05(+0.70%)
Jul 19, 2021 7.030 7.250 6.870 7.170 2,197,501 -0.01(-0.14%)
Jul 16, 2021 7.150 7.320 7.090 7.180 1,722,305 -0.01(-0.14%)
Jul 15, 2021 7.200 7.330 7.050 7.190 2,251,755 -0.01(-0.14%)
Jul 14, 2021 7.560 7.581 7.130 7.200 3,008,984 -0.35(-4.64%)
Jul 13, 2021 7.640 7.690 7.500 7.550 2,417,391 -0.04(-0.53%)
Jul 12, 2021 7.770 7.770 7.480 7.590 1,402,207 -0.22(-2.82%)
Jul 09, 2021 7.610 7.910 7.520 7.810 1,081,666 +0.16(+2.09%)
Jul 08, 2021 7.030 7.675 6.911 7.650 2,060,422 +0.39(+5.37%)
Jul 07, 2021 7.510 7.550 7.130 7.260 2,809,593 -0.25(-3.33%)
Jul 06, 2021 7.600 7.630 7.450 7.510 1,657,633 -0.16(-2.09%)
Jul 02, 2021 8.050 8.050 7.500 7.670 2,623,484 -0.33(-4.13%)
Jul 01, 2021 8.080 8.077 7.800 8.000 2,727,681 -0.07(-0.87%)
Jun 30, 2021 7.420 8.180 7.270 8.070 6,821,760 +0.62(+8.32%)
Jun 29, 2021 7.790 7.790 7.350 7.450 2,884,181 -0.34(-4.36%)
Jun 28, 2021 7.690 7.840 7.460 7.790 3,978,355 +0.09(+1.17%)
Jun 25, 2021 7.840 7.890 7.570 7.700 14,115,349 +0.00(+0.00%)
Jun 24, 2021 7.610 7.990 7.500 7.700 3,170,572 +0.10(+1.32%)
Jun 23, 2021 7.500 7.670 7.420 7.600 2,118,505 +0.08(+1.06%)
Jun 22, 2021 7.610 7.690 7.110 7.520 4,398,180 -0.09(-1.18%)
Jun 21, 2021 7.570 8.015 7.510 7.610 3,658,564 +0.07(+0.93%)
Jun 18, 2021 7.560 7.698 7.410 7.540 4,780,236 -0.09(-1.18%)
Jun 17, 2021 7.490 7.800 7.351 7.630 3,637,625 +0.05(+0.66%)
Jun 16, 2021 7.600 7.870 7.410 7.580 4,527,918 -0.03(-0.39%)
Jun 15, 2021 8.020 8.050 7.570 7.610 4,830,999 -0.46(-5.70%)
Jun 14, 2021 8.290 8.650 8.000 8.070 6,339,011 +0.06(+0.75%)
Jun 11, 2021 9.660 9.700 7.600 8.010 21,617,902 -4.67(-36.83%)
Jun 10, 2021 13.10 13.19 12.30 12.68 3,192,935 -0.32(-2.46%)
Jun 09, 2021 13.92 14.28 12.88 13.00 1,873,111 -1.04(-7.41%)
Jun 08, 2021 14.89 15.60 13.85 14.04 2,278,536 -0.62(-4.23%)
Jun 07, 2021 14.53 14.90 14.06 14.66 2,450,635 +0.29(+2.02%)
Jun 04, 2021 14.59 14.79 14.33 14.37 781,911 -0.12(-0.83%)
Jun 03, 2021 14.24 14.65 14.24 14.49 887,301 +0.02(+0.14%)
Jun 02, 2021 14.61 14.88 14.32 14.47 1,312,228 +0.06(+0.42%)
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.