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

Curis Inc (NQ: CRIS )

14.52 -0.25 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Jun 01, 2021 14.61 15.10 14.33 14.41 1,387,587 +0.01(+0.07%)
May 28, 2021 14.17 14.78 14.10 14.40 1,460,510 +0.45(+3.23%)
May 27, 2021 14.00 14.02 13.69 13.95 2,383,199 +0.13(+0.94%)
May 26, 2021 13.83 14.06 13.77 13.82 875,282 +0.15(+1.10%)
May 25, 2021 14.08 14.45 13.63 13.67 819,476 -0.41(-2.91%)
May 24, 2021 14.30 14.58 14.00 14.08 1,581,744 -0.28(-1.95%)
May 21, 2021 14.87 15.00 14.31 14.36 870,540 -0.37(-2.51%)
May 20, 2021 14.77 15.04 14.60 14.73 1,149,037 +0.01(+0.07%)
May 19, 2021 14.12 15.05 14.01 14.72 1,117,186 -0.38(-2.52%)
May 18, 2021 14.89 15.33 14.73 15.10 1,366,272 +0.05(+0.33%)
May 17, 2021 13.22 15.20 13.18 15.05 3,716,612 +1.48(+10.91%)
May 14, 2021 13.27 14.11 12.65 13.57 3,624,175 +0.50(+3.83%)
May 13, 2021 14.00 14.39 12.32 13.07 12,153,011 -3.20(-19.67%)
May 12, 2021 9.660 17.40 9.080 16.27 59,985,212 +6.44(+65.51%)
May 11, 2021 9.510 10.18 9.420 9.830 1,584,847 +0.10(+1.03%)
May 10, 2021 10.28 10.28 9.710 9.730 1,132,527 -0.52(-5.07%)
May 07, 2021 10.09 10.30 9.980 10.25 1,071,424 +0.26(+2.60%)
May 06, 2021 10.05 10.27 9.710 9.990 1,276,056 -0.21(-2.06%)
May 05, 2021 10.24 10.55 10.06 10.20 875,174 -0.10(-0.97%)
May 04, 2021 10.15 10.44 9.990 10.30 1,447,096 +0.07(+0.68%)
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.