Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Curis, Inc. (CRIS)

2.0600
-0.1300
(-5.94%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20252.17002.23002.00002.06002.060061,800
May 6, 20252.41002.59002.19002.19002.1900111,500
May 5, 20252.41002.69002.31002.45002.4500150,400
May 2, 20252.54002.65002.40002.41002.4100128,600
May 1, 20252.24002.70002.17002.48002.4800269,400
Apr 30, 20251.82002.12001.77002.11002.110069,700
Apr 29, 20251.89001.93001.76001.81001.810073,100
Apr 28, 20251.65001.89001.65001.86001.8600100,900
Apr 25, 20251.60001.70001.58001.63001.6300132,000
Apr 24, 20251.53001.60001.46001.58001.580038,300
Apr 23, 20251.45001.70001.43001.50001.5000172,100
Apr 22, 20251.33001.44001.30001.43001.430037,100
Apr 21, 20251.35001.36001.29001.30001.300042,300
Apr 17, 20251.31001.35001.24001.31001.310075,500
Apr 16, 20251.26001.34001.23001.29001.290049,000
Apr 15, 20251.28001.34001.20001.29001.2900107,500
Apr 14, 20251.20001.29001.13001.29001.2900102,800
Apr 11, 20251.20001.23001.06001.17001.170080,800
Apr 10, 20251.22001.22001.14001.17001.170072,000
Apr 9, 20251.19001.23001.02001.22001.2200280,500
Apr 8, 20251.17001.30001.15001.17001.170082,000
Apr 7, 20251.20001.22001.11001.16001.1600149,500
Apr 4, 20251.30001.42001.19001.23001.2300160,800
Apr 3, 20251.47001.49001.33001.33001.330041,400
Apr 2, 20251.47001.61001.47001.48001.4800122,300
Apr 1, 20252.12002.13001.40001.46001.4600291,200
Mar 31, 20252.30002.36002.10002.10002.100052,600
Mar 28, 20252.43002.62002.30002.32002.320022,500
Mar 27, 20252.42002.56002.32002.41002.410069,500
Mar 26, 20252.49002.64002.32002.39002.390082,200
Mar 25, 20252.65002.70002.42002.50002.500066,600
Mar 24, 20252.72002.72002.50002.60002.600027,400
Mar 21, 20252.75002.75002.65002.66002.660010,500
Mar 20, 20252.79002.89002.67002.75002.750018,800
Mar 19, 20252.85003.00002.67002.78002.780064,600
Mar 18, 20252.94002.94002.82002.84002.840022,500
Mar 17, 20252.84003.18002.84002.95002.950046,800
Mar 14, 20252.79002.95002.75002.84002.840016,000
Mar 13, 20252.65002.85002.65002.84002.840039,300
Mar 12, 20252.78002.78002.61002.63002.630030,100
Mar 11, 20252.75002.78002.57002.66002.660039,000
Mar 10, 20252.91003.05002.79002.79002.790038,500
Mar 7, 20252.98003.08002.91002.91002.910039,200
Mar 6, 20252.98003.08002.95002.97002.970015,300
Mar 5, 20252.99003.15002.94002.97002.970033,000
Mar 4, 20252.97002.98002.83002.98002.980041,000
Mar 3, 20253.01003.04002.93002.93002.930064,800
Feb 28, 20252.95003.08002.95003.00003.000014,000
Feb 27, 20253.08003.08002.94002.94002.940036,500
Feb 26, 20253.05003.15002.95003.12003.120015,700
Feb 25, 20253.00003.08002.93003.01003.010049,300
Feb 24, 20253.18003.18003.01003.02003.020025,200
Feb 21, 20253.17003.22003.07003.10003.100019,300
Feb 20, 20253.24003.32003.10003.10003.100019,600
Feb 19, 20253.16003.31003.16003.20003.200011,300
Feb 18, 20253.27003.41003.16003.16003.160025,700
Feb 14, 20253.10003.29003.10003.22003.220023,500
Feb 13, 20253.13003.22003.12003.14003.140022,200
Feb 12, 20253.18003.24003.05003.17003.170037,100
Feb 11, 20253.16003.27003.12003.23003.230027,400
Feb 10, 20253.24003.29003.14003.22003.220015,400
Feb 7, 20253.34003.34003.15003.22003.220026,600
Feb 6, 20253.50003.50003.30003.34003.340023,300
Feb 5, 20253.50003.55003.39003.51003.510028,400
Feb 4, 20253.46003.54003.38003.47003.470031,000
Feb 3, 20253.35003.57003.27003.49003.490037,800
Jan 31, 20253.24003.53003.23003.52003.520038,800
Jan 30, 20253.21003.33003.20003.29003.290022,100
Jan 29, 20253.15003.36003.15003.22003.220033,700
Jan 28, 20253.18003.27003.10003.13003.130044,200
Jan 27, 20253.40003.51003.05003.17003.170062,700
Jan 24, 20253.41003.65003.39003.42003.420036,000
Jan 23, 20253.27003.49003.25003.43003.430043,900
Jan 22, 20253.38003.42003.19003.27003.270039,100
Jan 21, 20253.35003.44003.21003.43003.430039,300
Jan 17, 20253.22003.43003.16003.29003.290034,900
Jan 16, 20253.23003.31003.15003.18003.180025,900
Jan 15, 20253.27003.29003.10003.22003.220033,800
Jan 14, 20253.31003.39003.18003.19003.190037,100
Jan 13, 20253.35003.40003.20003.36003.360056,300
Jan 10, 20253.47003.60003.30003.39003.390057,100
Jan 8, 20253.55003.59003.31003.46003.460072,200
Jan 7, 20253.53003.73003.40003.73003.7300106,200
Jan 6, 20253.87003.87003.50003.53003.5300286,400
Jan 3, 20254.30004.48003.60003.87003.8700592,300
Jan 2, 20253.90004.50003.35004.24004.24002,440,100
Dec 31, 20243.05003.25002.86003.06003.0600438,100
Dec 30, 20243.27003.27003.09003.14003.140069,600
Dec 27, 20243.14003.34003.11003.25003.250048,700
Dec 26, 20243.17003.31003.12003.14003.140074,100
Dec 24, 20243.34003.34003.11003.17003.170030,800
Dec 23, 20243.24003.56003.14003.25003.2500119,100
Dec 20, 20243.05003.26003.05003.08003.0800121,100
Dec 19, 20243.28003.38003.05003.07003.0700149,200
Dec 18, 20243.48003.59003.22003.22003.220069,800
Dec 17, 20243.45003.65003.42003.45003.450042,200
Dec 16, 20243.60003.79003.43003.48003.480059,900
Dec 13, 20243.72003.79003.50003.57003.570047,400
Dec 12, 20243.82003.95003.63003.72003.720086,500
Dec 11, 20244.00004.11003.66003.81003.810073,300
Dec 10, 20244.08004.20003.92003.96003.960059,000
Dec 9, 20243.88004.25003.87004.14004.1400101,300
Dec 6, 20243.97004.12003.85003.86003.860093,500
Dec 5, 20244.00004.12003.75003.95003.950055,900
Dec 4, 20244.08004.24003.91004.04004.040044,000
Dec 3, 20244.40004.45004.06004.06004.060043,600
Dec 2, 20244.48004.53004.20004.42004.420043,600
Nov 29, 20244.49004.64004.33004.39004.390027,400
Nov 27, 20244.01004.70004.01004.45004.450093,000
Nov 26, 20244.16004.24003.91004.03004.030044,700
Nov 25, 20244.08004.35004.00004.11004.1100119,200
Nov 22, 20244.09004.21003.81004.03004.0300108,000
Nov 21, 20243.70004.15003.67004.10004.100088,000
Nov 20, 20243.81003.89003.60003.70003.700059,400
Nov 19, 20243.76003.92003.63003.79003.790050,700
Nov 18, 20243.97004.02003.80003.80003.800054,400
Nov 15, 20243.98004.07003.51003.95003.950096,500
Nov 14, 20243.93004.15003.93003.98003.980041,600
Nov 13, 20244.13004.27003.70003.93003.9300147,400
Nov 12, 20244.25004.36004.03004.12004.120052,400
Nov 11, 20244.50004.53004.13004.32004.3200108,000
Nov 8, 20244.35004.55004.14004.42004.420031,700
Nov 7, 20244.28004.38004.07004.35004.350059,100
Nov 6, 20244.63004.68004.05004.20004.2000148,000
Nov 5, 20244.34005.00004.09004.42004.4200235,300
Nov 4, 20244.21004.33004.00004.33004.330079,300
Nov 1, 20244.38004.38004.15004.18004.180040,400
Oct 31, 20244.47004.75004.25004.28004.280061,700
Oct 30, 20244.61004.61004.20004.48004.480094,700
Oct 29, 20244.82004.82004.32004.63004.630094,100
Oct 28, 20244.99005.05004.85004.92004.920022,400
Oct 25, 20245.19005.19004.95004.99004.990029,100
Oct 24, 20245.20005.27005.15005.17005.170033,500
Oct 23, 20245.38005.38005.20005.22005.220038,300
Oct 22, 20245.28005.45005.14005.45005.450022,200
Oct 21, 20245.33005.33005.21005.33005.330016,300
Oct 18, 20245.33005.35005.21005.29005.290013,800
Oct 17, 20245.34005.45005.15005.34005.340017,500
Oct 16, 20245.33005.44005.10005.31005.310018,400
Oct 15, 20245.40005.51005.25005.35005.350021,000
Oct 14, 20245.31005.50005.30005.33005.330015,100
Oct 11, 20245.30005.40005.20005.30005.300017,400
Oct 10, 20245.01005.47005.00005.19005.190038,300
Oct 9, 20245.01005.12005.00005.05005.050024,300
Oct 8, 20245.00005.18004.96005.01005.010038,600
Oct 7, 20245.09005.24004.97005.02005.020051,000
Oct 4, 20245.08005.24005.06005.08005.080033,700
Oct 3, 20245.06005.23005.00005.01005.010022,000
Oct 2, 20245.21005.34005.00005.14005.140061,700
Oct 1, 20245.41005.50005.20005.25005.250015,200
Sep 30, 20245.40005.54005.21005.39005.390029,400
Sep 27, 20245.13005.38005.13005.38005.380020,400
Sep 26, 20245.37005.41005.07005.07005.070022,900
Sep 25, 20245.41005.41005.05005.27005.270037,100
Sep 24, 20245.62005.62005.35005.37005.370022,600
Sep 23, 20245.92005.92005.45005.64005.640043,200
Sep 20, 20245.85005.95005.75005.91005.910017,500
Sep 19, 20246.00006.04005.80005.93005.930035,500
Sep 18, 20246.18006.34005.70005.86005.860053,600
Sep 17, 20245.96006.44005.83006.17006.1700112,500
Sep 16, 20245.45005.94005.34005.87005.870051,300
Sep 13, 20245.06005.46005.00005.46005.460028,300
Sep 12, 20245.06005.10004.96004.99004.990014,800
Sep 11, 20244.92005.10004.92005.10005.100019,900
Sep 10, 20244.91005.20004.90004.93004.930037,300
Sep 9, 20244.96005.01004.76004.94004.940026,400
Sep 6, 20245.12005.23004.90004.98004.980031,500
Sep 5, 20245.24005.29005.00005.18005.180021,300
Sep 4, 20245.18005.37004.76005.20005.200050,300
Sep 3, 20245.50005.66005.25005.26005.260033,400
Aug 30, 20245.51005.74005.21005.53005.530042,900
Aug 29, 20245.73005.96005.40005.51005.510041,500
Aug 28, 20246.05006.15005.55005.73005.730041,000
Aug 27, 20246.31006.46006.01006.02006.020061,300
Aug 26, 20246.31006.58005.88006.43006.4300103,000
Aug 23, 20246.12006.73005.87006.25006.2500202,700
Aug 22, 20246.50008.29005.88005.92005.9200483,300
Aug 21, 20244.50006.50004.50006.00006.0000228,000
Aug 20, 20244.30004.47004.30004.40004.400013,300
Aug 19, 20244.21004.38004.12004.34004.340024,300
Aug 16, 20244.21004.32004.08004.18004.180031,100
Aug 15, 20244.29004.37004.05004.24004.240034,200
Aug 14, 20244.41004.58004.12004.21004.210022,000
Aug 13, 20244.57004.63004.41004.43004.430059,400
Aug 12, 20244.55004.55004.37004.49004.490021,700
Aug 9, 20244.50004.64004.36004.49004.490022,300
Aug 8, 20244.43004.54004.42004.50004.500018,700
Aug 7, 20244.80005.05004.32004.41004.410033,400
Aug 6, 20244.70005.07004.70004.80004.800036,200
Aug 5, 20244.86005.18004.70004.81004.810050,900
Aug 2, 20245.00005.35004.85005.00005.000024,500
Aug 1, 20245.48005.68004.61004.94004.940032,400
Jul 31, 20245.77005.77005.38005.48005.480037,600
Jul 30, 20246.18006.19005.60005.81005.810042,500
Jul 29, 20246.00006.34006.00006.05006.050019,700
Jul 26, 20246.11006.28006.00006.12006.120011,500
Jul 25, 20246.26006.26005.91006.02006.020038,000
Jul 24, 20246.32006.40006.16006.27006.270015,800
Jul 23, 20246.15006.46006.07006.32006.320017,300
Jul 22, 20246.49006.64006.08006.17006.170034,000
Jul 19, 20246.67006.71006.33006.49006.490015,100
Jul 18, 20246.61007.10006.61006.67006.670025,400
Jul 17, 20246.85007.12006.63006.63006.630026,300
Jul 16, 20247.01007.15006.85006.87006.870029,700
Jul 15, 20246.91007.09006.90006.98006.980034,400
Jul 12, 20246.97007.11006.82006.94006.940049,100
Jul 11, 20247.06007.25006.64006.92006.920031,800
Jul 10, 20246.79006.95006.69006.87006.870022,700
Jul 9, 20246.74006.91006.55006.85006.850023,600
Jul 8, 20246.56006.78006.56006.67006.670035,900
Jul 5, 20246.24006.92006.19006.38006.380012,400
Jul 3, 20246.29006.63006.21006.25006.250022,100
Jul 2, 20246.38006.77006.07006.25006.250033,100
Jul 1, 20247.00007.09006.37006.38006.380023,000
Jun 28, 20247.50007.50006.63006.90006.900084,400
Jun 27, 20247.51007.73007.19007.45007.450026,400
Jun 26, 20247.78008.00007.50007.50007.500015,900
Jun 25, 20248.22008.29007.84007.84007.840017,500
Jun 24, 20247.81008.42007.77008.20008.200036,300
Jun 21, 20247.96008.02007.70007.96007.960031,200
Jun 20, 20247.75007.96007.57007.96007.960027,600
Jun 18, 20248.28008.48007.80007.80007.800041,200
Jun 17, 20248.23008.47008.02008.22008.220025,000
Jun 14, 20248.54008.59007.90008.13008.130024,900
Jun 13, 20248.80008.83008.49008.50008.500013,900
Jun 12, 20248.52009.02008.47008.80008.800010,100
Jun 11, 20248.00008.59007.77008.59008.590036,500
Jun 10, 20248.84008.84006.32008.00008.0000232,300
Jun 7, 20249.66009.66008.84008.84008.840028,000
Jun 6, 20249.55009.72009.41009.67009.670010,500
Jun 5, 20249.69009.78009.25009.53009.530013,600
Jun 4, 202410.270010.48009.18009.57009.570062,700
Jun 3, 202410.600010.600010.150010.150010.150029,600
May 31, 202410.800010.910010.140010.360010.360028,700
May 30, 202410.590010.990010.550010.630010.630012,900
May 29, 202411.290011.320010.600010.600010.600017,000
May 28, 202411.460011.460011.170011.170011.170033,500
May 24, 202411.140011.380011.140011.200011.20008,100
May 23, 202410.830011.490010.820011.140011.14009,200
May 22, 202410.580010.860010.580010.820010.820023,900
May 21, 202410.540010.800010.350010.800010.800014,800
May 20, 202411.900011.90009.500010.520010.520084,000
May 17, 202412.660012.660011.250011.800011.800027,000
May 16, 202413.000013.480012.510012.600012.600023,900
May 15, 202415.340015.750012.550013.000013.000084,800
May 14, 202415.730016.800015.010015.690015.690028,100
May 13, 202415.930016.690015.110015.660015.660023,300
May 10, 202416.310016.650015.720015.720015.720012,100
May 9, 202416.930016.930016.300016.510016.510027,600
May 8, 202416.800016.800016.000016.350016.350015,100

Related Tickers

KPTI Karyopharm Therapeutics Inc.
6.11
-2.55%
 
AFMD Affimed N.V.
0.6937
-12.19%
 
CLDX Celldex Therapeutics, Inc.
18.91
+2.77%
 
RIGL Rigel Pharmaceuticals, Inc.
18.47
+1.15%
 
SGMO Sangamo Therapeutics, Inc.
0.6504
+6.27%
 
CTMX CytomX Therapeutics, Inc.
0.9605
-0.61%
 
CYCC Cyclacel Pharmaceuticals, Inc.
0.3181
-10.14%
 
HOOK HOOKIPA Pharma Inc.
1.6100
+8.78%
 
AGEN Agenus Inc.
2.9500
-0.67%
 
KURA Kura Oncology, Inc.
5.65
-2.50%