Curis Inc (NQ: CRIS )

10.20 USD -0.10 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 10.73 11.10 10.23 10.23 1,355,183 -0.59(-5.45%)
Apr 30, 2021 10.71 11.03 10.69 10.82 1,204,300 -0.02(-0.18%)
Apr 29, 2021 11.02 11.03 10.70 10.84 915,672 -0.15(-1.36%)
Apr 28, 2021 10.54 11.25 10.10 10.99 1,828,887 +0.31(+2.90%)
Apr 27, 2021 10.78 10.97 10.48 10.68 1,259,088 -0.02(-0.19%)
Apr 26, 2021 10.57 10.80 10.41 10.70 1,430,367 +0.10(+0.94%)
Apr 23, 2021 10.60 10.78 10.46 10.60 703,100 +0.08(+0.76%)
Apr 22, 2021 10.37 10.96 10.11 10.52 1,090,462 +0.15(+1.45%)
Apr 21, 2021 9.750 10.38 9.410 10.37 1,986,324 +0.55(+5.60%)
Apr 20, 2021 10.31 10.57 9.510 9.820 2,543,822 -0.49(-4.75%)
Apr 19, 2021 11.20 11.39 10.27 10.31 2,013,764 -1.18(-10.27%)
Apr 16, 2021 12.29 12.29 11.17 11.49 3,014,900 -0.72(-5.90%)
Apr 15, 2021 11.98 12.35 11.68 12.21 1,662,335 +0.34(+2.86%)
Apr 14, 2021 11.30 12.16 11.10 11.87 1,971,299 +0.50(+4.40%)
Apr 13, 2021 10.49 11.50 10.41 11.37 1,789,308 +0.55(+5.08%)
Apr 12, 2021 11.40 11.46 10.28 10.82 1,754,672 -0.68(-5.91%)
Apr 09, 2021 11.86 11.87 11.38 11.50 1,202,600 -0.33(-2.79%)
Apr 08, 2021 11.58 11.91 11.50 11.83 748,864 +0.25(+2.16%)
Apr 07, 2021 11.53 11.73 11.27 11.58 991,797 -0.14(-1.19%)
Apr 06, 2021 12.69 12.69 11.63 11.72 1,331,522 -0.70(-5.64%)
Apr 05, 2021 11.86 12.44 11.66 12.42 1,731,780 +0.57(+4.81%)
Apr 01, 2021 11.01 12.09 10.82 11.85 4,954,600 +0.53(+4.68%)
Mar 31, 2021 11.44 12.00 11.25 11.32 4,056,135 -0.08(-0.70%)
Mar 30, 2021 11.22 11.75 10.95 11.40 1,304,438 +0.14(+1.24%)
Mar 29, 2021 11.27 11.75 10.74 11.26 1,322,908 -0.15(-1.31%)
Mar 26, 2021 11.92 12.10 11.12 11.41 1,103,800 -0.41(-3.47%)
Mar 25, 2021 10.30 11.87 10.29 11.82 2,755,244 +1.51(+14.65%)
Mar 24, 2021 11.62 11.62 10.17 10.31 1,961,515 -1.15(-10.03%)
Mar 23, 2021 12.60 12.68 11.41 11.46 2,457,750 -1.31(-10.26%)
Mar 22, 2021 12.08 13.00 11.77 12.77 2,432,871 +0.63(+5.19%)
Mar 19, 2021 11.15 12.38 10.80 12.14 10,680,200 +1.04(+9.37%)
Mar 18, 2021 10.82 11.42 10.74 11.10 1,992,874 +0.27(+2.49%)
Mar 17, 2021 9.850 11.40 9.810 10.83 2,356,164 +0.28(+2.65%)
Mar 16, 2021 11.03 11.24 10.32 10.55 1,239,994 -0.47(-4.26%)
Mar 15, 2021 10.90 11.44 10.73 11.02 1,576,814 +0.10(+0.92%)
Mar 12, 2021 10.55 10.99 10.20 10.92 1,457,400 +0.29(+2.73%)
Mar 11, 2021 10.36 10.79 10.10 10.63 1,327,874 +0.58(+5.77%)
Mar 10, 2021 9.990 10.29 9.760 10.05 1,003,820 +0.34(+3.50%)
Mar 09, 2021 9.090 10.01 9.020 9.710 1,217,269 +0.74(+8.25%)
Mar 08, 2021 9.350 9.650 8.920 8.970 950,057 -0.50(-5.28%)
Mar 05, 2021 9.070 9.540 8.250 9.470 1,881,100 +0.34(+3.72%)
Mar 04, 2021 9.640 9.990 8.640 9.130 2,383,126 -0.58(-5.97%)
Mar 03, 2021 9.900 10.15 9.550 9.710 770,462 -0.42(-4.15%)
Mar 02, 2021 10.19 10.35 10.01 10.13 1,288,617 -0.30(-2.88%)
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.