NasdaqCM - Nasdaq Real Time Price USD

Curis, Inc. (CRIS)

14.52 -0.00 (-0.00%)
As of 12:53 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.44 14.69 14.25 14.52 14.52 8,590
Apr 25, 2024 14.75 14.82 14.07 14.52 14.52 10,200
Apr 24, 2024 15.01 15.07 14.54 14.77 14.77 4,700
Apr 23, 2024 14.64 15.01 14.56 15.01 15.01 5,800
Apr 22, 2024 14.27 14.85 14.06 14.85 14.85 21,100
Apr 19, 2024 14.97 15.16 14.26 14.31 14.31 10,100
Apr 18, 2024 16.50 16.50 14.63 15.22 15.22 19,600
Apr 17, 2024 15.49 16.31 15.49 15.95 15.95 36,500
Apr 16, 2024 14.81 15.27 14.11 15.27 15.27 22,400
Apr 15, 2024 15.30 15.30 13.99 14.56 14.56 20,200
Apr 12, 2024 15.91 16.24 14.92 15.28 15.28 8,000
Apr 11, 2024 15.42 16.06 14.85 15.90 15.90 16,100
Apr 10, 2024 15.35 15.35 15.00 15.28 15.28 13,000
Apr 9, 2024 16.50 16.70 14.84 15.58 15.58 47,600
Apr 8, 2024 17.49 17.49 16.01 16.50 16.50 40,400
Apr 5, 2024 15.84 16.80 15.00 16.80 16.80 45,000
Apr 4, 2024 13.41 17.49 13.41 16.01 16.01 314,900
Apr 3, 2024 12.06 13.40 11.32 13.40 13.40 28,000
Apr 2, 2024 12.70 12.70 11.95 12.32 12.32 37,800
Apr 1, 2024 10.85 12.68 10.69 12.68 12.68 46,300
Mar 28, 2024 10.95 10.95 10.41 10.87 10.87 23,500
Mar 27, 2024 10.14 10.88 10.08 10.87 10.87 40,100
Mar 26, 2024 10.83 10.83 10.02 10.09 10.09 24,700
Mar 25, 2024 10.80 10.94 10.51 10.83 10.83 7,400
Mar 22, 2024 11.00 11.07 10.42 10.80 10.80 16,100
Mar 21, 2024 10.39 11.00 10.39 10.83 10.83 15,100
Mar 20, 2024 10.20 10.33 10.03 10.33 10.33 16,200
Mar 19, 2024 10.38 10.40 10.01 10.22 10.22 7,200
Mar 18, 2024 10.19 10.30 10.12 10.15 10.15 10,100
Mar 15, 2024 10.18 10.36 10.07 10.30 10.30 11,400
Mar 14, 2024 10.49 10.49 9.90 10.19 10.19 12,400
Mar 13, 2024 10.09 10.74 9.91 10.24 10.24 26,700
Mar 12, 2024 10.45 10.46 10.02 10.02 10.02 21,400
Mar 11, 2024 10.39 10.50 10.21 10.35 10.35 11,400
Mar 8, 2024 10.16 10.50 9.92 10.50 10.50 28,200
Mar 7, 2024 10.01 10.29 9.75 9.98 9.98 12,200
Mar 6, 2024 10.54 10.62 9.76 9.76 9.76 28,600
Mar 5, 2024 9.70 10.46 9.70 10.30 10.30 26,300
Mar 4, 2024 10.19 10.36 9.70 9.70 9.70 16,800
Mar 1, 2024 10.20 10.27 9.90 10.07 10.07 21,000
Feb 29, 2024 9.78 10.55 9.70 10.19 10.19 53,200
Feb 28, 2024 10.14 10.14 9.39 9.77 9.77 19,900
Feb 27, 2024 9.71 10.26 9.23 10.01 10.01 24,600
Feb 26, 2024 9.40 9.85 9.40 9.78 9.78 25,200
Feb 23, 2024 9.99 9.99 9.04 9.51 9.51 34,700
Feb 22, 2024 10.15 10.27 9.82 9.83 9.83 30,800
Feb 21, 2024 10.20 10.35 10.04 10.27 10.27 32,800
Feb 20, 2024 10.40 10.42 10.08 10.14 10.14 12,000
Feb 16, 2024 10.32 10.51 10.20 10.49 10.49 34,500
Feb 15, 2024 10.15 10.59 10.05 10.22 10.22 18,000
Feb 14, 2024 10.15 10.31 9.72 10.29 10.29 29,000
Feb 13, 2024 10.70 10.78 10.14 10.14 10.14 14,800
Feb 12, 2024 10.51 11.25 10.43 10.72 10.72 18,800
Feb 9, 2024 10.33 10.51 9.88 10.41 10.41 14,700
Feb 8, 2024 9.75 10.65 9.29 10.65 10.65 106,500
Feb 7, 2024 9.47 9.62 9.17 9.39 9.39 18,300
Feb 6, 2024 8.49 9.53 8.49 9.42 9.42 72,700
Feb 5, 2024 9.91 10.28 8.24 8.49 8.49 96,600
Feb 2, 2024 10.20 10.44 10.03 10.25 10.25 22,200
Feb 1, 2024 9.93 10.36 9.93 10.20 10.20 25,600
Jan 31, 2024 10.00 10.24 9.69 9.90 9.90 115,500
Jan 30, 2024 9.52 10.22 9.52 10.00 10.00 83,900
Jan 29, 2024 10.10 10.25 9.53 9.54 9.54 13,700
Jan 26, 2024 9.64 10.39 9.57 10.29 10.29 28,000
Jan 25, 2024 9.26 9.70 9.15 9.64 9.64 32,400
Jan 24, 2024 11.52 11.66 9.06 9.10 9.10 171,100
Jan 23, 2024 11.63 11.66 11.30 11.32 11.32 11,000
Jan 22, 2024 11.75 11.80 11.32 11.34 11.34 10,800
Jan 19, 2024 12.33 12.33 11.20 11.62 11.62 32,900
Jan 18, 2024 12.72 12.72 12.00 12.24 12.24 17,300
Jan 17, 2024 11.83 12.83 11.73 12.78 12.78 21,400
Jan 16, 2024 12.61 12.77 11.49 11.70 11.70 68,500
Jan 12, 2024 13.16 13.24 12.61 12.80 12.80 14,100
Jan 11, 2024 13.15 13.40 12.78 13.01 13.01 14,500
Jan 10, 2024 13.75 13.75 13.10 13.25 13.25 12,700
Jan 9, 2024 13.01 13.74 13.01 13.71 13.71 23,100
Jan 8, 2024 12.61 13.90 12.44 13.50 13.50 38,800
Jan 5, 2024 14.10 14.47 12.52 12.60 12.60 107,300
Jan 4, 2024 14.32 14.57 13.56 13.98 13.98 37,600
Jan 3, 2024 12.42 14.53 12.38 14.47 14.47 99,400
Jan 2, 2024 12.70 13.12 12.37 12.45 12.45 28,500
Dec 29, 2023 13.85 14.00 12.64 12.75 12.75 53,500
Dec 28, 2023 13.99 14.14 13.75 13.89 13.89 26,100
Dec 27, 2023 14.06 14.37 13.52 14.10 14.10 25,200
Dec 26, 2023 14.10 14.40 13.50 14.05 14.05 56,300
Dec 22, 2023 12.53 13.99 12.53 13.78 13.78 69,600
Dec 21, 2023 12.01 12.69 11.74 12.69 12.69 39,500
Dec 20, 2023 12.00 12.30 11.75 12.13 12.13 36,200
Dec 19, 2023 11.19 12.30 11.19 12.06 12.06 60,700
Dec 18, 2023 11.18 11.71 10.81 11.27 11.27 44,000
Dec 15, 2023 11.07 11.47 10.61 11.29 11.29 105,000
Dec 14, 2023 12.03 12.03 11.00 11.06 11.06 48,800
Dec 13, 2023 11.19 12.16 10.87 11.87 11.87 42,900
Dec 12, 2023 10.86 11.30 10.35 11.10 11.10 35,800
Dec 11, 2023 11.50 11.68 10.25 10.51 10.51 78,100
Dec 8, 2023 13.60 13.65 11.50 11.54 11.54 81,000
Dec 7, 2023 12.78 13.57 12.78 13.23 13.23 79,700
Dec 6, 2023 10.82 12.50 10.73 12.50 12.50 107,700
Dec 5, 2023 10.37 11.03 10.33 10.73 10.73 42,600
Dec 4, 2023 11.96 12.60 9.46 10.44 10.44 177,000
Dec 1, 2023 14.99 15.00 11.56 11.86 11.86 210,800
Nov 30, 2023 12.70 15.11 12.04 14.31 14.31 273,300
Nov 29, 2023 12.09 12.99 12.06 12.35 12.35 105,800
Nov 28, 2023 10.72 12.54 10.72 11.97 11.97 313,400
Nov 27, 2023 8.65 10.94 8.44 10.90 10.90 143,200
Nov 24, 2023 8.01 9.01 8.01 8.44 8.44 32,200
Nov 22, 2023 9.03 9.24 7.85 8.38 8.38 74,100
Nov 21, 2023 8.38 9.23 8.07 8.52 8.52 114,200
Nov 20, 2023 7.74 9.20 7.20 8.46 8.46 440,900
Nov 17, 2023 6.63 11.98 5.70 7.35 7.35 1,784,000
Nov 16, 2023 5.79 6.07 5.51 5.91 5.91 29,200
Nov 15, 2023 5.57 5.86 5.50 5.67 5.67 24,600
Nov 14, 2023 5.70 5.75 5.35 5.37 5.37 23,400
Nov 13, 2023 6.02 6.03 5.25 5.41 5.41 27,300
Nov 10, 2023 6.32 6.32 5.83 6.13 6.13 13,900
Nov 9, 2023 6.30 6.75 5.80 6.29 6.29 34,500
Nov 8, 2023 5.49 6.46 5.45 6.21 6.21 63,900
Nov 7, 2023 5.26 5.50 5.15 5.43 5.43 13,400
Nov 6, 2023 4.57 5.42 4.57 5.34 5.34 33,300
Nov 3, 2023 4.56 4.65 4.53 4.57 4.57 18,800
Nov 2, 2023 4.44 4.86 4.34 4.51 4.51 14,400
Nov 1, 2023 4.80 4.82 4.49 4.71 4.71 25,100
Oct 31, 2023 4.25 4.74 4.15 4.73 4.73 37,100
Oct 30, 2023 4.30 4.37 3.94 4.19 4.19 41,300
Oct 27, 2023 4.23 4.23 3.94 3.94 3.94 27,600
Oct 26, 2023 3.90 4.29 3.89 4.05 4.05 22,300
Oct 25, 2023 3.91 4.00 3.80 3.88 3.88 18,800
Oct 24, 2023 4.06 4.14 3.80 3.91 3.91 22,700
Oct 23, 2023 4.25 4.34 4.00 4.03 4.03 11,800
Oct 20, 2023 4.53 4.60 4.19 4.25 4.25 15,500
Oct 19, 2023 4.85 4.89 4.54 4.62 4.62 14,600
Oct 18, 2023 5.04 5.12 4.77 4.83 4.83 22,200
Oct 17, 2023 4.94 5.16 4.93 5.03 5.03 25,000
Oct 16, 2023 5.12 5.23 4.95 5.01 5.01 21,700
Oct 13, 2023 5.23 5.23 5.02 5.07 5.07 16,500
Oct 12, 2023 5.21 5.21 5.00 5.02 5.02 14,300
Oct 11, 2023 5.20 5.26 5.14 5.14 5.14 7,700
Oct 10, 2023 5.05 5.25 5.04 5.17 5.17 16,700
Oct 9, 2023 5.06 5.14 5.00 5.07 5.07 18,200
Oct 6, 2023 4.96 5.17 4.94 5.11 5.11 37,500
Oct 5, 2023 5.00 5.10 4.93 4.96 4.96 39,100
Oct 4, 2023 5.30 5.43 5.01 5.01 5.01 32,600
Oct 3, 2023 5.01 5.50 5.01 5.38 5.38 68,100
Oct 2, 2023 6.49 6.57 5.05 5.20 5.20 112,500
Sep 29, 2023 6.00 7.43 6.00 6.59 6.59 204,400
Sep 28, 2023 0.44 0.45 0.38 0.38 0.38 1,144,000
Sep 27, 2023 0.42 0.45 0.41 0.43 0.43 379,800
Sep 26, 2023 0.45 0.45 0.42 0.42 0.42 125,200
Sep 25, 2023 0.45 0.46 0.42 0.43 0.43 216,400
Sep 22, 2023 0.45 0.46 0.45 0.45 0.45 106,600
Sep 21, 2023 0.45 0.45 0.44 0.45 0.45 205,700
Sep 20, 2023 0.45 0.46 0.43 0.44 0.44 375,200
Sep 19, 2023 0.48 0.48 0.45 0.45 0.45 289,300
Sep 18, 2023 0.50 0.50 0.47 0.47 0.47 238,500
Sep 15, 2023 0.50 0.51 0.47 0.49 0.49 834,900
Sep 14, 2023 0.51 0.52 0.50 0.50 0.50 355,400
Sep 13, 2023 0.52 0.54 0.51 0.51 0.51 155,300
Sep 12, 2023 0.54 0.54 0.51 0.51 0.51 273,700
Sep 11, 2023 0.53 0.56 0.51 0.51 0.51 186,500
Sep 8, 2023 0.53 0.53 0.50 0.53 0.53 411,100
Sep 7, 2023 0.53 0.53 0.50 0.53 0.53 360,400
Sep 6, 2023 0.59 0.59 0.53 0.53 0.53 177,500
Sep 5, 2023 0.58 0.58 0.55 0.56 0.56 164,600
Sep 1, 2023 0.56 0.59 0.55 0.58 0.58 164,200
Aug 31, 2023 0.58 0.58 0.56 0.56 0.56 336,600
Aug 30, 2023 0.59 0.59 0.57 0.58 0.58 173,700
Aug 29, 2023 0.57 0.59 0.57 0.59 0.59 220,600
Aug 28, 2023 0.59 0.60 0.57 0.60 0.60 91,300
Aug 25, 2023 0.60 0.61 0.58 0.59 0.59 112,700
Aug 24, 2023 0.60 0.62 0.54 0.61 0.61 1,022,300
Aug 23, 2023 0.58 0.59 0.57 0.59 0.59 153,100
Aug 22, 2023 0.59 0.60 0.57 0.59 0.59 284,300
Aug 21, 2023 0.61 0.62 0.58 0.60 0.60 343,600
Aug 18, 2023 0.63 0.63 0.61 0.62 0.62 152,000
Aug 17, 2023 0.64 0.67 0.62 0.62 0.62 234,300
Aug 16, 2023 0.61 0.67 0.60 0.67 0.67 327,600
Aug 15, 2023 0.63 0.67 0.60 0.62 0.62 668,100
Aug 14, 2023 0.67 0.67 0.63 0.64 0.64 88,800
Aug 11, 2023 0.63 0.68 0.63 0.67 0.67 101,400
Aug 10, 2023 0.64 0.66 0.63 0.65 0.65 96,100
Aug 9, 2023 0.66 0.66 0.64 0.66 0.66 224,800
Aug 8, 2023 0.61 0.66 0.60 0.65 0.65 458,200
Aug 7, 2023 0.68 0.68 0.57 0.61 0.61 1,220,400
Aug 4, 2023 0.77 0.78 0.60 0.70 0.70 663,100
Aug 3, 2023 0.79 0.79 0.76 0.77 0.77 364,800
Aug 2, 2023 0.82 0.82 0.79 0.79 0.79 110,800
Aug 1, 2023 0.80 0.84 0.80 0.82 0.82 199,500
Jul 31, 2023 0.77 0.83 0.77 0.80 0.80 257,300
Jul 28, 2023 0.77 0.79 0.76 0.79 0.79 107,000
Jul 27, 2023 0.78 0.79 0.76 0.76 0.76 208,500
Jul 26, 2023 0.76 0.80 0.74 0.80 0.80 240,100
Jul 25, 2023 0.78 0.78 0.75 0.75 0.75 299,500
Jul 24, 2023 0.80 0.80 0.77 0.78 0.78 152,900
Jul 21, 2023 0.82 0.83 0.79 0.80 0.80 122,200
Jul 20, 2023 0.81 0.85 0.79 0.83 0.83 202,000
Jul 19, 2023 0.80 0.84 0.80 0.82 0.82 251,300
Jul 18, 2023 0.79 0.84 0.78 0.83 0.83 442,600
Jul 17, 2023 0.81 0.81 0.76 0.79 0.79 376,600
Jul 14, 2023 0.83 0.83 0.80 0.80 0.80 177,100
Jul 13, 2023 0.87 0.88 0.82 0.83 0.83 397,000
Jul 12, 2023 0.86 0.90 0.85 0.87 0.87 284,800
Jul 11, 2023 0.86 0.90 0.84 0.84 0.84 477,100
Jul 10, 2023 0.84 0.89 0.80 0.87 0.87 701,500
Jul 7, 2023 0.86 0.90 0.80 0.81 0.81 476,300
Jul 6, 2023 0.75 0.89 0.70 0.84 0.84 2,057,000
Jul 5, 2023 0.81 0.84 0.80 0.82 0.82 95,900
Jul 3, 2023 0.82 0.84 0.80 0.82 0.82 133,700
Jun 30, 2023 0.83 0.83 0.81 0.83 0.83 271,500
Jun 29, 2023 0.75 0.84 0.74 0.83 0.83 600,600
Jun 28, 2023 0.78 0.78 0.74 0.75 0.75 165,300
Jun 27, 2023 0.75 0.76 0.73 0.76 0.76 177,100
Jun 26, 2023 0.75 0.77 0.74 0.74 0.74 95,700
Jun 23, 2023 0.76 0.80 0.75 0.75 0.75 218,500
Jun 22, 2023 0.79 0.81 0.77 0.77 0.77 90,000
Jun 21, 2023 0.84 0.84 0.78 0.81 0.81 218,900
Jun 20, 2023 0.78 0.85 0.78 0.83 0.83 226,300
Jun 16, 2023 0.75 0.83 0.75 0.82 0.82 451,500
Jun 15, 2023 0.76 0.77 0.71 0.76 0.76 583,000
Jun 14, 2023 0.80 0.80 0.76 0.76 0.76 225,600
Jun 13, 2023 0.80 0.81 0.79 0.79 0.79 183,100
Jun 12, 2023 0.80 0.83 0.79 0.82 0.82 422,800
Jun 9, 2023 0.83 0.83 0.79 0.79 0.79 205,800
Jun 8, 2023 0.84 0.84 0.79 0.82 0.82 199,800
Jun 7, 2023 0.83 0.87 0.82 0.83 0.83 193,100
Jun 6, 2023 0.84 0.88 0.82 0.84 0.84 143,300
Jun 5, 2023 0.83 0.88 0.82 0.84 0.84 128,300
Jun 2, 2023 0.82 0.90 0.80 0.86 0.86 450,000
Jun 1, 2023 0.77 0.83 0.77 0.82 0.82 194,300
May 31, 2023 0.80 0.83 0.78 0.78 0.78 174,100
May 30, 2023 0.84 0.88 0.79 0.80 0.80 239,300
May 26, 2023 0.81 0.85 0.81 0.85 0.85 220,700
May 25, 2023 0.86 0.88 0.81 0.81 0.81 152,700
May 24, 2023 0.89 0.90 0.86 0.86 0.86 101,200
May 23, 2023 0.90 0.92 0.86 0.88 0.88 157,200
May 22, 2023 0.88 0.93 0.88 0.89 0.89 141,800
May 19, 2023 0.87 0.89 0.85 0.88 0.88 217,600
May 18, 2023 0.89 0.89 0.83 0.85 0.85 172,400
May 17, 2023 0.85 0.91 0.85 0.89 0.89 177,400
May 16, 2023 0.91 0.93 0.86 0.87 0.87 282,800
May 15, 2023 0.94 0.98 0.90 0.92 0.92 372,200
May 12, 2023 0.92 0.94 0.90 0.93 0.93 267,600
May 11, 2023 0.86 0.96 0.86 0.91 0.91 539,000
May 10, 2023 0.83 0.90 0.82 0.87 0.87 402,100
May 9, 2023 0.80 0.85 0.79 0.83 0.83 168,200
May 8, 2023 0.81 0.81 0.77 0.80 0.80 249,000
May 5, 2023 0.80 0.83 0.79 0.81 0.81 305,500
May 4, 2023 0.81 0.85 0.81 0.84 0.84 263,900
May 3, 2023 0.85 0.86 0.81 0.81 0.81 155,400
May 2, 2023 0.82 0.85 0.82 0.85 0.85 128,800
May 1, 2023 0.86 0.88 0.82 0.83 0.83 232,400
Apr 28, 2023 0.80 0.87 0.78 0.86 0.86 448,400
Apr 27, 2023 0.77 0.81 0.77 0.79 0.79 379,400
Apr 26, 2023 0.80 0.80 0.75 0.79 0.79 353,000

Related Tickers

RIGL Rigel Pharmaceuticals, Inc.
1.1192
+1.75%
 
ADCT ADC Therapeutics SA
4.3600
-1.80%
 
AFMD Affimed N.V.
5.05
+3.49%
 
MREO Mereo BioPharma Group plc
2.7350
-2.67%
 
MRSN Mersana Therapeutics, Inc.
2.9150
+2.28%
 
KPTI Karyopharm Therapeutics Inc.
1.0700
+0.94%
 
COCP Cocrystal Pharma, Inc.
1.5001
-1.31%
 
BCEL Atreca, Inc.
0.0801
-5.95%
 
ALXO ALX Oncology Holdings Inc.
16.54
-1.96%
 
SWTX SpringWorks Therapeutics, Inc.
45.47
+2.87%