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

Curis Inc (NQ: CRIS )

16.03 -0.33 (-2.02%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 6, 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 (%)
May 31, 2019 1.450 1.450 1.320 1.400 62,300 -0.08(-5.41%)
May 30, 2019 1.390 1.510 1.390 1.480 89,256 +0.09(+6.47%)
May 29, 2019 1.350 1.400 1.350 1.390 72,040 +0.03(+2.21%)
May 28, 2019 1.500 1.520 1.350 1.360 239,882 -0.12(-8.11%)
May 24, 2019 1.530 1.530 1.460 1.480 55,100 -0.06(-3.90%)
May 23, 2019 1.530 1.550 1.420 1.540 119,904 -0.03(-1.91%)
May 22, 2019 1.530 1.590 1.510 1.570 107,011 +0.02(+1.29%)
May 21, 2019 1.530 1.567 1.440 1.550 189,153 +0.03(+1.97%)
May 20, 2019 1.630 1.650 1.500 1.520 244,194 -0.12(-7.32%)
May 17, 2019 1.810 1.810 1.605 1.640 331,600 -0.18(-9.89%)
May 16, 2019 1.820 1.850 1.760 1.820 168,622 +0.00(+0.00%)
May 15, 2019 1.850 1.890 1.789 1.820 151,170 -0.09(-4.71%)
May 14, 2019 1.850 1.939 1.810 1.910 91,904 +0.06(+3.24%)
May 13, 2019 1.770 1.890 1.750 1.850 114,465 +0.02(+1.09%)
May 10, 2019 1.870 1.960 1.780 1.830 213,800 -0.06(-3.17%)
May 09, 2019 1.880 1.925 1.850 1.890 35,662 -0.03(-1.31%)
May 08, 2019 1.920 1.950 1.850 1.915 82,759 -0.02(-1.29%)
May 07, 2019 1.950 1.990 1.900 1.940 93,160 +0.01(+0.52%)
May 06, 2019 1.860 1.982 1.841 1.930 163,618 +0.05(+2.66%)
May 03, 2019 1.800 1.890 1.752 1.880 162,900 +0.08(+4.44%)
May 02, 2019 1.840 1.840 1.750 1.800 84,936 -0.03(-1.64%)
May 01, 2019 1.880 1.880 1.770 1.830 49,876 -0.05(-2.66%)
Apr 30, 2019 1.820 1.944 1.780 1.880 127,570 +0.06(+3.30%)
Apr 29, 2019 1.800 1.840 1.750 1.820 42,623 +0.04(+2.25%)
Apr 26, 2019 1.760 1.844 1.728 1.780 94,200 +0.00(+0.00%)
Apr 25, 2019 1.770 1.800 1.730 1.780 43,969 +0.00(+0.00%)
Apr 24, 2019 1.810 1.870 1.760 1.780 108,750 -0.06(-3.26%)
Apr 23, 2019 1.780 1.850 1.700 1.840 91,817 +0.09(+5.14%)
Apr 22, 2019 1.780 1.800 1.700 1.750 157,509 -0.02(-1.13%)
Apr 18, 2019 1.820 1.850 1.770 1.770 148,400 -0.05(-2.75%)
Apr 17, 2019 1.950 1.950 1.820 1.820 292,023 -0.12(-6.19%)
Apr 16, 2019 1.890 1.960 1.880 1.940 108,867 +0.05(+2.65%)
Apr 15, 2019 2.050 2.090 1.830 1.890 438,515 -0.18(-8.70%)
Apr 12, 2019 2.050 2.100 2.010 2.070 136,800 +0.04(+1.97%)
Apr 11, 2019 2.090 2.120 2.000 2.030 352,380 -0.09(-4.25%)
Apr 10, 2019 2.210 2.240 2.070 2.120 618,006 -0.10(-4.50%)
Apr 09, 2019 2.350 2.370 2.170 2.220 379,586 -0.13(-5.53%)
Apr 08, 2019 2.250 2.370 2.240 2.350 367,990 +0.07(+3.07%)
Apr 05, 2019 2.230 2.340 2.170 2.280 357,900 +0.07(+3.17%)
Apr 04, 2019 2.250 2.300 2.170 2.210 399,833 -0.03(-1.34%)
Apr 03, 2019 2.190 2.250 2.140 2.240 517,124 +0.07(+3.23%)
Apr 02, 2019 2.180 2.180 2.060 2.170 374,892 -0.01(-0.46%)
Apr 01, 2019 1.950 2.220 1.950 2.180 1,546,677 +0.19(+9.55%)
Mar 29, 2019 1.930 2.020 1.920 1.990 611,200 +0.07(+3.65%)
Mar 28, 2019 1.970 2.030 1.900 1.920 607,793 -0.08(-4.00%)
Mar 27, 2019 2.020 2.080 1.880 2.000 1,106,953 -0.01(-0.50%)
Mar 26, 2019 1.840 2.090 1.760 2.010 2,811,975 +0.12(+6.35%)
Mar 25, 2019 2.640 2.650 1.770 1.890 19,883,204 +0.46(+32.17%)
Mar 22, 2019 1.370 1.440 1.360 1.430 107,100 +0.06(+4.38%)
Mar 21, 2019 1.380 1.440 1.330 1.370 244,128 -0.01(-0.72%)
Mar 20, 2019 1.450 1.450 1.370 1.380 139,139 -0.08(-5.48%)
Mar 19, 2019 1.430 1.470 1.400 1.460 95,310 +0.05(+3.55%)
Mar 18, 2019 1.430 1.500 1.320 1.410 418,559 -0.04(-2.76%)
Mar 15, 2019 1.480 1.500 1.360 1.450 260,900 -0.02(-1.36%)
Mar 14, 2019 1.290 1.510 1.270 1.470 743,678 +0.18(+13.95%)
Mar 13, 2019 1.140 1.300 1.130 1.290 422,306 +0.16(+14.16%)
Mar 12, 2019 1.110 1.150 1.084 1.130 128,515 +0.01(+0.89%)
Mar 11, 2019 1.080 1.120 1.060 1.120 76,410 +0.06(+5.66%)
Mar 08, 2019 1.090 1.110 1.040 1.060 81,100 -0.05(-4.50%)
Mar 07, 2019 1.110 1.130 1.060 1.110 55,099 +0.01(+0.91%)
Mar 06, 2019 1.140 1.150 1.100 1.100 73,736 -0.05(-4.35%)
Mar 05, 2019 1.140 1.150 1.116 1.150 110,268 +0.02(+1.77%)
Mar 04, 2019 1.100 1.150 1.090 1.130 151,441 +0.07(+6.60%)
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.