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

Curis Inc (NQ: CRIS )

14.47 -0.05 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 1.020 1.200 1.020 1.170 1,088,345 +0.13(+12.50%)
Sep 29, 2020 1.070 1.100 1.025 1.040 306,777 -0.03(-2.80%)
Sep 28, 2020 1.090 1.120 1.040 1.070 266,856 +0.01(+0.94%)
Sep 25, 2020 1.050 1.100 1.020 1.060 194,500 +0.02(+1.92%)
Sep 24, 2020 1.060 1.090 1.010 1.040 354,717 -0.04(-3.70%)
Sep 23, 2020 1.130 1.150 1.060 1.080 547,976 -0.04(-3.57%)
Sep 22, 2020 1.130 1.170 1.120 1.120 288,677 -0.01(-0.88%)
Sep 21, 2020 1.130 1.170 1.090 1.130 461,249 +0.01(+0.89%)
Sep 18, 2020 1.110 1.196 1.110 1.120 808,500 -0.01(-0.88%)
Sep 17, 2020 1.120 1.180 1.100 1.130 403,538 +0.02(+1.80%)
Sep 16, 2020 1.100 1.150 1.060 1.110 336,043 -0.01(-0.89%)
Sep 15, 2020 1.140 1.150 1.090 1.120 360,752 +0.00(+0.00%)
Sep 14, 2020 1.020 1.130 1.020 1.120 720,177 +0.12(+12.00%)
Sep 11, 2020 1.040 1.070 1.000 1.000 306,500 -0.04(-3.85%)
Sep 10, 2020 1.050 1.090 1.030 1.040 332,008 +0.00(+0.00%)
Sep 09, 2020 0.9900 1.070 0.9600 1.040 618,706 +0.04(+4.47%)
Sep 08, 2020 0.9469 1.020 0.9100 0.9955 334,447 +0.04(+4.59%)
Sep 04, 2020 1.000 1.010 0.9000 0.9518 644,600 -0.05(-4.82%)
Sep 03, 2020 1.000 1.030 0.9900 1.000 480,965 -0.03(-2.91%)
Sep 02, 2020 1.090 1.090 1.000 1.030 970,470 -0.05(-4.63%)
Sep 01, 2020 1.100 1.120 1.070 1.080 688,451 -0.02(-1.82%)
Aug 31, 2020 1.117 1.130 1.079 1.100 677,892 +0.02(+1.85%)
Aug 28, 2020 1.100 1.130 1.080 1.080 359,600 -0.03(-2.70%)
Aug 27, 2020 1.170 1.170 1.080 1.110 735,804 -0.05(-4.31%)
Aug 26, 2020 1.160 1.180 1.140 1.160 606,566 +0.02(+1.75%)
Aug 25, 2020 1.100 1.160 1.090 1.140 607,761 +0.03(+2.70%)
Aug 24, 2020 1.150 1.170 1.070 1.110 1,007,949 -0.03(-2.63%)
Aug 21, 2020 1.190 1.200 1.140 1.140 616,200 -0.04(-3.39%)
Aug 20, 2020 1.180 1.190 1.170 1.180 381,037 -0.01(-0.84%)
Aug 19, 2020 1.210 1.211 1.150 1.190 1,131,881 -0.01(-0.83%)
Aug 18, 2020 1.240 1.260 1.200 1.200 770,804 -0.04(-3.23%)
Aug 17, 2020 1.290 1.300 1.220 1.240 829,413 -0.04(-3.13%)
Aug 14, 2020 1.260 1.320 1.240 1.280 870,600 +0.02(+1.59%)
Aug 13, 2020 1.260 1.290 1.240 1.260 485,815 -0.01(-0.79%)
Aug 12, 2020 1.280 1.330 1.230 1.270 560,412 -0.01(-0.78%)
Aug 11, 2020 1.350 1.350 1.210 1.280 1,141,599 -0.07(-5.19%)
Aug 10, 2020 1.390 1.400 1.310 1.350 1,049,822 -0.07(-4.93%)
Aug 07, 2020 1.470 1.480 1.380 1.420 1,910,800 +0.05(+3.65%)
Aug 06, 2020 1.380 1.390 1.330 1.370 1,820,694 -0.02(-1.44%)
Aug 05, 2020 1.340 1.430 1.270 1.390 2,568,545 +0.07(+5.30%)
Aug 04, 2020 1.200 1.340 1.180 1.320 1,776,213 +0.13(+10.92%)
Aug 03, 2020 1.150 1.220 1.150 1.190 848,708 +0.02(+1.71%)
Jul 31, 2020 1.250 1.270 1.110 1.170 1,471,200 -0.06(-4.88%)
Jul 30, 2020 1.230 1.260 1.220 1.230 502,941 +0.00(+0.00%)
Jul 29, 2020 1.310 1.320 1.220 1.230 1,191,053 -0.03(-2.38%)
Jul 28, 2020 1.240 1.290 1.230 1.260 459,819 +0.00(+0.00%)
Jul 27, 2020 1.320 1.330 1.240 1.260 782,878 -0.03(-2.33%)
Jul 24, 2020 1.270 1.340 1.230 1.290 796,000 -0.01(-0.77%)
Jul 23, 2020 1.340 1.370 1.290 1.300 964,863 -0.07(-5.11%)
Jul 22, 2020 1.420 1.570 1.250 1.370 5,132,663 -0.02(-1.44%)
Jul 21, 2020 1.290 1.420 1.280 1.390 4,089,301 +0.12(+9.45%)
Jul 20, 2020 1.260 1.300 1.250 1.270 1,914,722 +0.03(+2.42%)
Jul 17, 2020 1.230 1.280 1.210 1.240 1,760,900 +0.06(+5.08%)
Jul 16, 2020 1.190 1.220 1.160 1.180 1,325,470 -0.01(-0.84%)
Jul 15, 2020 1.180 1.200 1.160 1.190 365,873 +0.02(+1.71%)
Jul 14, 2020 1.180 1.190 1.150 1.170 506,085 +0.00(+0.00%)
Jul 13, 2020 1.220 1.270 1.160 1.170 617,874 -0.06(-4.88%)
Jul 10, 2020 1.250 1.250 1.210 1.230 494,000 -0.02(-1.60%)
Jul 09, 2020 1.320 1.330 1.200 1.250 1,315,387 -0.03(-2.34%)
Jul 08, 2020 1.190 1.300 1.170 1.280 1,443,323 +0.10(+8.47%)
Jul 07, 2020 1.180 1.210 1.160 1.180 623,493 -0.03(-2.48%)
Jul 06, 2020 1.200 1.220 1.180 1.210 600,503 +0.03(+2.54%)
Jul 02, 2020 1.190 1.230 1.150 1.180 495,800 -0.01(-0.84%)
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.