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

Curis Inc (NQ: CRIS )

4.280 -0.200 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2018 0.9500 0.9500 0.8100 0.8600 445,800 -0.06(-6.52%)
Nov 29, 2018 0.9100 0.9679 0.9100 0.9200 369,812 -0.00(-0.28%)
Nov 28, 2018 0.9300 0.9555 0.9000 0.9226 607,131 -0.03(-3.44%)
Nov 27, 2018 1.090 1.135 0.9500 0.9555 802,377 -0.13(-12.34%)
Nov 26, 2018 1.250 1.250 1.060 1.090 645,668 -0.16(-12.80%)
Nov 23, 2018 1.280 1.300 1.250 1.250 391,500 -0.03(-2.34%)
Nov 21, 2018 1.280 1.280 1.280 0 -0.13(-9.22%)
Nov 20, 2018 1.430 1.430 1.380 1.410 120,225 -0.03(-2.08%)
Nov 19, 2018 1.450 1.470 1.390 1.440 81,249 -0.04(-2.70%)
Nov 16, 2018 1.520 1.520 1.420 1.480 217,800 +0.03(+2.07%)
Nov 15, 2018 1.390 1.450 1.360 1.450 199,839 +0.04(+2.84%)
Nov 14, 2018 1.480 1.490 1.390 1.410 196,051 -0.06(-4.08%)
Nov 13, 2018 1.470 1.520 1.450 1.470 82,928 +0.02(+1.38%)
Nov 12, 2018 1.560 1.560 1.450 1.450 332,652 -0.11(-7.05%)
Nov 09, 2018 1.650 1.650 1.530 1.560 220,000 -0.11(-6.59%)
Nov 08, 2018 1.580 1.714 1.550 1.670 357,808 +0.08(+5.03%)
Nov 07, 2018 1.600 1.620 1.540 1.590 152,868 -0.01(-0.63%)
Nov 06, 2018 1.610 1.640 1.530 1.600 282,959 +0.00(+0.00%)
Nov 05, 2018 1.750 1.750 1.580 1.600 293,652 -0.12(-6.98%)
Nov 02, 2018 1.950 2.020 1.710 1.720 466,200 -0.23(-11.79%)
Nov 01, 2018 1.640 1.960 1.590 1.950 990,384 +0.32(+19.63%)
Oct 31, 2018 1.540 1.650 1.500 1.630 145,669 +0.09(+5.84%)
Oct 30, 2018 1.560 1.630 1.500 1.540 147,345 -0.02(-1.28%)
Oct 29, 2018 1.710 1.710 1.560 1.560 223,616 -0.13(-7.69%)
Oct 26, 2018 1.610 1.690 1.560 1.690 129,100 +0.08(+4.97%)
Oct 25, 2018 1.600 1.662 1.580 1.610 162,169 +0.04(+2.55%)
Oct 24, 2018 1.800 1.871 1.500 1.570 247,592 -0.24(-13.26%)
Oct 23, 2018 1.900 1.900 1.760 1.810 196,562 -0.11(-5.73%)
Oct 22, 2018 2.090 2.180 1.860 1.920 390,439 -0.14(-6.80%)
Oct 19, 2018 2.090 2.140 2.050 2.060 178,900 -0.03(-1.44%)
Oct 18, 2018 2.240 2.300 1.980 2.090 393,292 -0.16(-7.11%)
Oct 17, 2018 2.170 2.300 2.150 2.250 259,826 +0.08(+3.69%)
Oct 16, 2018 2.070 2.370 2.070 2.170 712,686 +0.11(+5.34%)
Oct 15, 2018 1.900 2.090 1.880 2.060 303,710 +0.17(+8.99%)
Oct 12, 2018 1.900 1.940 1.860 1.890 149,900 +0.03(+1.61%)
Oct 11, 2018 1.900 1.980 1.810 1.860 196,925 -0.07(-3.63%)
Oct 10, 2018 1.960 2.020 1.930 1.930 237,138 -0.03(-1.53%)
Oct 09, 2018 1.920 2.040 1.920 1.960 196,124 +0.05(+2.62%)
Oct 08, 2018 1.860 1.990 1.850 1.910 193,027 +0.06(+3.24%)
Oct 05, 2018 1.830 1.890 1.780 1.850 137,600 +0.00(+0.00%)
Oct 04, 2018 2.000 2.120 1.800 1.850 804,065 -0.05(-2.63%)
Oct 03, 2018 1.780 1.940 1.700 1.900 468,752 +0.14(+7.95%)
Oct 02, 2018 1.800 1.850 1.750 1.760 237,933 -0.03(-1.68%)
Oct 01, 2018 1.790 1.820 1.690 1.790 174,454 +0.01(+0.56%)
Sep 28, 2018 1.720 1.850 1.720 1.780 505,800 +0.05(+2.89%)
Sep 27, 2018 1.620 1.780 1.620 1.730 348,894 +0.11(+6.79%)
Sep 26, 2018 1.590 1.650 1.590 1.620 124,157 +0.03(+1.89%)
Sep 25, 2018 1.640 1.660 1.570 1.590 116,921 -0.03(-1.85%)
Sep 24, 2018 1.620 1.660 1.580 1.620 77,428 +0.00(+0.00%)
Sep 21, 2018 1.610 1.660 1.580 1.620 124,600 +0.00(+0.00%)
Sep 20, 2018 1.670 1.680 1.570 1.620 123,809 -0.03(-1.82%)
Sep 19, 2018 1.650 1.710 1.610 1.650 185,887 +0.00(+0.00%)
Sep 18, 2018 1.670 1.730 1.650 1.650 145,989 +0.00(+0.00%)
Sep 17, 2018 1.600 1.696 1.600 1.650 131,582 +0.03(+1.85%)
Sep 14, 2018 1.600 1.680 1.500 1.620 199,200 +0.02(+1.25%)
Sep 13, 2018 1.500 1.610 1.480 1.600 266,896 +0.10(+6.67%)
Sep 12, 2018 1.460 1.510 1.425 1.500 149,855 +0.03(+2.04%)
Sep 11, 2018 1.490 1.500 1.450 1.470 119,095 -0.01(-0.68%)
Sep 10, 2018 1.500 1.530 1.460 1.480 124,609 -0.02(-1.33%)
Sep 07, 2018 1.490 1.620 1.470 1.500 132,200 +0.03(+2.04%)
Sep 06, 2018 1.640 1.640 1.460 1.470 337,494 -0.17(-10.37%)
Sep 05, 2018 1.700 1.700 1.600 1.640 162,831 -0.03(-1.80%)
Sep 04, 2018 1.750 1.870 1.650 1.670 619,568 -0.03(-1.76%)
Aug 31, 2018 1.700 1.700 1.700 0 +0.26(+18.06%)
Aug 30, 2018 1.440 1.510 1.440 1.440 244,485 +0.00(+0.00%)
Aug 29, 2018 1.390 1.530 1.380 1.440 285,713 +0.04(+2.86%)
Aug 28, 2018 1.390 1.420 1.370 1.400 174,879 +0.02(+1.45%)
Aug 27, 2018 1.460 1.470 1.380 1.380 237,117 -0.08(-5.48%)
Aug 24, 2018 1.420 1.470 1.400 1.460 215,100 +0.04(+2.82%)
Aug 23, 2018 1.470 1.490 1.420 1.420 72,738 -0.06(-4.05%)
Aug 22, 2018 1.470 1.500 1.450 1.480 119,368 +0.02(+1.37%)
Aug 21, 2018 1.440 1.470 1.360 1.460 223,556 +0.02(+1.39%)
Aug 20, 2018 1.470 1.490 1.420 1.440 67,316 -0.01(-0.69%)
Aug 17, 2018 1.440 1.490 1.430 1.450 71,000 +0.02(+1.40%)
Aug 16, 2018 1.440 1.469 1.400 1.430 169,930 -0.01(-0.69%)
Aug 15, 2018 1.530 1.540 1.400 1.440 257,788 -0.09(-5.88%)
Aug 14, 2018 1.580 1.600 1.530 1.530 142,673 -0.05(-3.16%)
Aug 13, 2018 1.600 1.620 1.570 1.580 208,669 -0.03(-1.86%)
Aug 10, 2018 1.590 1.630 1.570 1.610 145,300 +0.01(+0.63%)
Aug 09, 2018 1.610 1.660 1.580 1.600 249,184 +0.00(+0.00%)
Aug 08, 2018 1.700 1.700 1.580 1.600 258,707 -0.10(-5.88%)
Aug 07, 2018 1.680 1.710 1.641 1.700 158,571 +0.04(+2.41%)
Aug 06, 2018 1.750 1.750 1.624 1.660 243,117 -0.09(-5.14%)
Aug 03, 2018 1.670 1.770 1.650 1.750 249,400 +0.08(+4.79%)
Aug 02, 2018 2.090 2.100 1.610 1.670 1,168,480 -0.27(-13.92%)
Aug 01, 2018 1.600 1.960 1.580 1.940 741,150 +0.37(+23.57%)
Jul 31, 2018 1.650 1.660 1.570 1.570 430,703 -0.09(-5.42%)
Jul 30, 2018 1.670 1.740 1.650 1.660 201,012 -0.01(-0.60%)
Jul 27, 2018 1.720 1.760 1.660 1.670 194,159 -0.05(-2.91%)
Jul 26, 2018 1.740 1.800 1.700 1.720 108,422 -0.02(-1.15%)
Jul 25, 2018 1.760 1.788 1.710 1.740 109,595 -0.02(-1.14%)
Jul 24, 2018 1.780 1.840 1.740 1.760 173,936 -0.01(-0.56%)
Jul 23, 2018 1.740 1.800 1.730 1.770 111,628 +0.04(+2.31%)
Jul 20, 2018 1.700 1.740 1.700 1.730 94,255 +0.06(+3.59%)
Jul 19, 2018 1.690 1.730 1.670 1.670 99,366 -0.02(-1.18%)
Jul 18, 2018 1.750 1.860 1.670 1.690 146,080 -0.06(-3.43%)
Jul 17, 2018 1.890 1.967 1.750 1.750 224,150 -0.15(-7.89%)
Jul 16, 2018 1.910 1.940 1.871 1.900 140,363 +0.00(+0.00%)
Jul 13, 2018 1.860 1.970 1.850 1.900 235,194 +0.03(+1.60%)
Jul 12, 2018 1.850 1.890 1.810 1.870 148,723 +0.03(+1.63%)
Jul 11, 2018 1.780 1.880 1.780 1.840 145,498 +0.06(+3.37%)
Jul 10, 2018 1.870 1.950 1.760 1.780 453,144 -0.07(-3.78%)
Jul 09, 2018 1.770 1.896 1.750 1.850 339,913 +0.10(+5.71%)
Jul 06, 2018 1.650 1.769 1.650 1.750 223,837 +0.08(+4.79%)
Jul 05, 2018 1.620 1.690 1.580 1.670 251,165 +0.06(+3.73%)
Jul 03, 2018 1.610 1.610 1.610 0 -0.04(-2.42%)
Jul 02, 2018 1.700 1.730 1.620 1.650 293,291 -0.08(-4.62%)
Jun 29, 2018 1.830 1.869 1.700 1.730 367,336 -0.08(-4.42%)
Jun 28, 2018 1.890 1.890 1.763 1.810 226,704 -0.07(-3.72%)
Jun 27, 2018 1.940 1.980 1.850 1.880 308,879 -0.06(-3.09%)
Jun 26, 2018 1.950 2.020 1.860 1.940 368,929 -0.01(-0.51%)
Jun 25, 2018 2.080 2.088 1.890 1.950 496,453 -0.13(-6.25%)
Jun 22, 2018 2.130 2.220 2.030 2.080 3,245,363 -0.06(-2.80%)
Jun 21, 2018 2.300 2.320 2.090 2.140 625,110 -0.16(-6.96%)
Jun 20, 2018 2.280 2.350 2.250 2.300 217,858 +0.02(+0.88%)
Jun 19, 2018 2.350 2.354 2.260 2.280 156,697 -0.09(-3.80%)
Jun 18, 2018 2.390 2.410 2.280 2.370 268,865 -0.05(-2.07%)
Jun 15, 2018 2.430 2.360 2.420 415,653 +0.06(+2.54%)
Jun 14, 2018 2.360 2.430 2.290 2.360 284,494 +0.00(+0.00%)
Jun 13, 2018 2.350 2.390 2.310 2.360 122,915 +0.01(+0.43%)
Jun 12, 2018 2.330 2.380 2.250 2.350 170,307 -0.01(-0.42%)
Jun 11, 2018 2.290 2.360 2.220 2.360 315,238 +0.06(+2.61%)
Jun 08, 2018 2.270 2.359 2.224 2.300 204,519 +0.04(+1.77%)
Jun 07, 2018 2.390 2.390 2.200 2.260 372,602 -0.13(-5.44%)
Jun 06, 2018 2.380 2.427 2.340 2.390 300,802 +0.01(+0.42%)
Jun 05, 2018 2.480 2.518 2.250 2.380 674,560 -0.10(-4.03%)
Jun 04, 2018 2.480 2.490 2.370 2.480 423,043 -0.01(-0.40%)
Jun 01, 2018 2.780 2.840 2.420 2.490 974,020 -0.29(-10.43%)
May 31, 2018 2.480 3.332 2.420 2.780 4,762,151 +0.50(+21.93%)
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.