Curis, Inc. (CRIS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

14.31

-0.91

(-5.98%)

At close: 04:00PM EDT

14.32

+0.01

(+0.07%)

After hours:

04:36PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	15.15	15.15	14.26	14.31	14.31	10,124
18 Apr 2024	16.50	16.50	14.63	15.22	15.22	19,600
17 Apr 2024	15.49	16.31	15.49	15.95	15.95	36,500
16 Apr 2024	14.81	15.27	14.11	15.27	15.27	22,400
15 Apr 2024	15.30	15.30	13.99	14.56	14.56	20,200
12 Apr 2024	15.91	16.24	14.92	15.28	15.28	8,000
11 Apr 2024	15.42	16.06	14.85	15.90	15.90	16,100
10 Apr 2024	15.35	15.35	15.00	15.28	15.28	13,000
09 Apr 2024	16.50	16.70	14.84	15.58	15.58	47,600
08 Apr 2024	17.49	17.49	16.01	16.50	16.50	40,400
05 Apr 2024	15.84	16.80	15.00	16.80	16.80	45,000
04 Apr 2024	13.41	17.49	13.41	16.01	16.01	314,900
03 Apr 2024	12.06	13.40	11.32	13.40	13.40	28,000
02 Apr 2024	12.70	12.70	11.95	12.32	12.32	37,800
01 Apr 2024	10.85	12.68	10.69	12.68	12.68	46,300
28 Mar 2024	10.95	10.95	10.41	10.87	10.87	23,500
27 Mar 2024	10.14	10.88	10.08	10.87	10.87	40,100
26 Mar 2024	10.83	10.83	10.02	10.09	10.09	24,700
25 Mar 2024	10.80	10.94	10.51	10.83	10.83	7,400
22 Mar 2024	11.00	11.07	10.42	10.80	10.80	16,100
21 Mar 2024	10.39	11.00	10.39	10.83	10.83	15,100
20 Mar 2024	10.20	10.33	10.03	10.33	10.33	16,200
19 Mar 2024	10.38	10.40	10.01	10.22	10.22	7,200
18 Mar 2024	10.19	10.30	10.12	10.15	10.15	10,100
15 Mar 2024	10.18	10.36	10.07	10.30	10.30	11,400
14 Mar 2024	10.49	10.49	9.90	10.19	10.19	12,400
13 Mar 2024	10.09	10.74	9.91	10.24	10.24	26,700
12 Mar 2024	10.45	10.46	10.02	10.02	10.02	21,400
11 Mar 2024	10.39	10.50	10.21	10.35	10.35	11,400
08 Mar 2024	10.16	10.50	9.92	10.50	10.50	28,200
07 Mar 2024	10.01	10.29	9.75	9.98	9.98	12,200
06 Mar 2024	10.54	10.62	9.76	9.76	9.76	28,600
05 Mar 2024	9.70	10.46	9.70	10.30	10.30	26,300
04 Mar 2024	10.19	10.36	9.70	9.70	9.70	16,800
01 Mar 2024	10.20	10.27	9.90	10.07	10.07	21,000
29 Feb 2024	9.78	10.55	9.70	10.19	10.19	53,200
28 Feb 2024	10.14	10.14	9.39	9.77	9.77	19,900
27 Feb 2024	9.71	10.26	9.23	10.01	10.01	24,600
26 Feb 2024	9.40	9.85	9.40	9.78	9.78	25,200
23 Feb 2024	9.99	9.99	9.04	9.51	9.51	34,700
22 Feb 2024	10.15	10.27	9.82	9.83	9.83	30,800
21 Feb 2024	10.20	10.35	10.04	10.27	10.27	32,800
20 Feb 2024	10.40	10.42	10.08	10.14	10.14	12,000
16 Feb 2024	10.32	10.51	10.20	10.49	10.49	34,500
15 Feb 2024	10.15	10.59	10.05	10.22	10.22	18,000
14 Feb 2024	10.15	10.31	9.72	10.29	10.29	29,000
13 Feb 2024	10.70	10.78	10.14	10.14	10.14	14,800
12 Feb 2024	10.51	11.25	10.43	10.72	10.72	18,800
09 Feb 2024	10.33	10.51	9.88	10.41	10.41	14,700
08 Feb 2024	9.75	10.65	9.29	10.65	10.65	106,500
07 Feb 2024	9.47	9.62	9.17	9.39	9.39	18,300
06 Feb 2024	8.49	9.53	8.49	9.42	9.42	72,700
05 Feb 2024	9.91	10.28	8.24	8.49	8.49	96,600
02 Feb 2024	10.20	10.44	10.03	10.25	10.25	22,200
01 Feb 2024	9.93	10.36	9.93	10.20	10.20	25,600
31 Jan 2024	10.00	10.24	9.69	9.90	9.90	115,500
30 Jan 2024	9.52	10.22	9.52	10.00	10.00	83,900
29 Jan 2024	10.10	10.25	9.53	9.54	9.54	13,700
26 Jan 2024	9.64	10.39	9.57	10.29	10.29	28,000
25 Jan 2024	9.26	9.70	9.15	9.64	9.64	32,400
24 Jan 2024	11.52	11.66	9.06	9.10	9.10	171,100
23 Jan 2024	11.63	11.66	11.30	11.32	11.32	11,000
22 Jan 2024	11.75	11.80	11.32	11.34	11.34	10,800
19 Jan 2024	12.33	12.33	11.20	11.62	11.62	32,900
18 Jan 2024	12.72	12.72	12.00	12.24	12.24	17,300
17 Jan 2024	11.83	12.83	11.73	12.78	12.78	21,400
16 Jan 2024	12.61	12.77	11.49	11.70	11.70	68,500
12 Jan 2024	13.16	13.24	12.61	12.80	12.80	14,100
11 Jan 2024	13.15	13.40	12.78	13.01	13.01	14,500
10 Jan 2024	13.75	13.75	13.10	13.25	13.25	12,700
09 Jan 2024	13.01	13.74	13.01	13.71	13.71	23,100
08 Jan 2024	12.61	13.90	12.44	13.50	13.50	38,800
05 Jan 2024	14.10	14.47	12.52	12.60	12.60	107,300
04 Jan 2024	14.32	14.57	13.56	13.98	13.98	37,600
03 Jan 2024	12.42	14.53	12.38	14.47	14.47	99,400
02 Jan 2024	12.70	13.12	12.37	12.45	12.45	28,500
29 Dec 2023	13.85	14.00	12.64	12.75	12.75	53,500
28 Dec 2023	13.99	14.14	13.75	13.89	13.89	26,100
27 Dec 2023	14.06	14.37	13.52	14.10	14.10	25,200
26 Dec 2023	14.10	14.40	13.50	14.05	14.05	56,300
22 Dec 2023	12.53	13.99	12.53	13.78	13.78	69,600
21 Dec 2023	12.01	12.69	11.74	12.69	12.69	39,500
20 Dec 2023	12.00	12.30	11.75	12.13	12.13	36,200
19 Dec 2023	11.19	12.30	11.19	12.06	12.06	60,700
18 Dec 2023	11.18	11.71	10.81	11.27	11.27	44,000
15 Dec 2023	11.07	11.47	10.61	11.29	11.29	105,000
14 Dec 2023	12.03	12.03	11.00	11.06	11.06	48,800
13 Dec 2023	11.19	12.16	10.87	11.87	11.87	42,900
12 Dec 2023	10.86	11.30	10.35	11.10	11.10	35,800
11 Dec 2023	11.50	11.68	10.25	10.51	10.51	78,100
08 Dec 2023	13.60	13.65	11.50	11.54	11.54	81,000
07 Dec 2023	12.78	13.57	12.78	13.23	13.23	79,700
06 Dec 2023	10.82	12.50	10.73	12.50	12.50	107,700
05 Dec 2023	10.37	11.03	10.33	10.73	10.73	42,600
04 Dec 2023	11.96	12.60	9.46	10.44	10.44	177,000
01 Dec 2023	14.99	15.00	11.56	11.86	11.86	210,800
30 Nov 2023	12.70	15.11	12.04	14.31	14.31	273,300
29 Nov 2023	12.09	12.99	12.06	12.35	12.35	105,800
28 Nov 2023	10.72	12.54	10.72	11.97	11.97	313,400
27 Nov 2023	8.65	10.94	8.44	10.90	10.90	143,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

Curis, Inc. (CRIS)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)