Curis Inc (NQ: CRIS )

7.540 USD -0.090 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 59,985,213 +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%)
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%)
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.