Curis Inc (NQ: CRIS )

4.700 USD -0.180 (-3.69%)
Official Closing Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 4.910 5.030 4.690 4.700 2,268,188 -0.18(-3.69%)
Nov 30, 2021 4.810 4.940 4.665 4.880 2,003,062 +0.04(+0.83%)
Nov 29, 2021 5.080 5.110 4.810 4.840 2,259,618 -0.26(-5.10%)
Nov 26, 2021 4.980 5.130 4.850 5.100 1,613,414 +0.02(+0.39%)
Nov 24, 2021 5.020 5.150 4.940 5.080 1,152,555 +0.01(+0.20%)
Nov 23, 2021 5.110 5.130 4.940 5.070 1,792,238 -0.03(-0.59%)
Nov 22, 2021 5.130 5.248 4.940 5.100 2,345,780 -0.03(-0.58%)
Nov 19, 2021 5.210 5.330 5.100 5.130 2,128,803 -0.12(-2.29%)
Nov 18, 2021 5.420 5.520 5.220 5.250 1,924,943 -0.15(-2.78%)
Nov 17, 2021 5.580 5.590 5.390 5.400 1,456,276 -0.21(-3.74%)
Nov 16, 2021 5.700 5.770 5.580 5.610 1,540,902 -0.10(-1.75%)
Nov 15, 2021 5.930 5.970 5.690 5.710 1,061,425 -0.15(-2.56%)
Nov 12, 2021 6.040 6.150 5.785 5.860 1,142,018 -0.18(-2.98%)
Nov 11, 2021 6.000 6.270 5.950 6.040 1,906,567 +0.07(+1.17%)
Nov 10, 2021 5.720 5.970 5,352,777 +0.25(+4.37%)
Nov 09, 2021 6.010 6.100 5.700 5.720 2,381,167 -0.29(-4.83%)
Nov 08, 2021 6.350 6.350 6.010 6.010 3,453,680 -0.27(-4.30%)
Nov 05, 2021 6.610 6.620 6.180 6.280 3,353,691 -0.26(-3.98%)
Nov 04, 2021 6.940 6.940 6.460 6.540 4,563,335 -0.38(-5.49%)
Nov 03, 2021 6.910 6.950 6.640 6.920 1,725,622 +0.00(+0.00%)
Nov 02, 2021 6.970 7.000 6.705 6.920 1,064,780 -0.01(-0.14%)
Nov 01, 2021 6.590 7.080 6.570 6.930 2,564,594 +0.43(+6.62%)
Oct 29, 2021 6.710 6.770 6.485 6.500 1,197,496 -0.21(-3.13%)
Oct 28, 2021 6.660 6.710 1,901,034 +0.05(+0.75%)
Oct 27, 2021 6.790 6.830 6.600 6.660 1,490,440 -0.15(-2.20%)
Oct 26, 2021 7.080 6.780 6.810 896,590 -0.24(-3.40%)
Oct 25, 2021 7.320 7.336 7.010 7.050 972,993 -0.29(-3.95%)
Oct 22, 2021 7.280 7.350 7.045 7.340 819,137 +0.05(+0.69%)
Oct 21, 2021 7.360 7.485 7.270 7.290 501,012 -0.12(-1.62%)
Oct 20, 2021 7.560 7.630 7.345 7.410 641,274 -0.19(-2.50%)
Oct 19, 2021 7.440 7.800 7.430 7.600 925,781 +0.17(+2.29%)
Oct 18, 2021 7.400 7.490 7.240 7.430 1,351,643 +0.18(+2.48%)
Oct 15, 2021 7.720 7.720 7.220 7.250 1,206,729 -0.34(-4.48%)
Oct 14, 2021 7.600 7.910 7.560 7.590 1,611,017 +0.02(+0.26%)
Oct 13, 2021 7.840 7.850 7.490 7.570 791,001 +0.03(+0.40%)
Oct 12, 2021 7.500 7.610 7.410 7.540 698,439 +0.03(+0.40%)
Oct 11, 2021 7.560 7.650 7.470 7.510 800,027 -0.02(-0.27%)
Oct 08, 2021 7.650 7.840 7.460 7.530 517,297 -0.14(-1.83%)
Oct 07, 2021 7.630 7.940 7.530 7.670 1,541,931 +0.07(+0.92%)
Oct 06, 2021 8.040 8.090 7.565 7.600 1,361,557 -0.49(-6.06%)
Oct 05, 2021 7.840 8.200 7.760 8.090 549,120 +0.24(+3.06%)
Oct 04, 2021 7.870 8.080 7.750 7.850 1,201,127 -0.22(-2.73%)
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.