Curis Inc (CRIS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -3.32225913621 | 3.01 | 3.15 | 2.8255 | 38667 | 2.94654946 | CS |
| 4 | -0.33 | -10.1851851852 | 3.24 | 3.4094 | 2.8255 | 27914 | 3.04547736 | CS |
| 12 | -0.69 | -19.1666666667 | 3.6 | 4.5 | 2.8255 | 108728 | 3.71525588 | CS |
| 26 | -2 | -40.733197556 | 4.91 | 6.44 | 2.8255 | 78449 | 4.02103804 | CS |
| 52 | -7.48 | -71.9923002887 | 10.39 | 17.49 | 2.8255 | 57530 | 5.57759951 | CS |
| 156 | -60.29 | -95.3955696203 | 63.2 | 65 | 2.8255 | 781078 | 22.39993764 | CS |
| 260 | -19.09 | -86.7727272727 | 22 | 348 | 2.8255 | 1556687 | 97.43211487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.91 | -0.06 | -2.02 | 2.97 | 3.0757 | 2.91 | 39221 |
| 1741304100 | 2.97 | 0 | 0.00 | 2.94 | 3.0812 | 2.94 | 15349 |
| 1741217700 | 2.97 | -0.01 | -0.34 | 2.97 | 3.15 | 2.94 | 32950 |
| 1741131300 | 2.98 | 0.05 | 1.71 | 2.97 | 2.9834 | 2.8255 | 41041 |
| 1741044900 | 2.93 | -0.07 | -2.33 | 3.0099999 | 3.04 | 2.93 | 64774 |
| 1740785700 | 3 | 0.06 | 2.04 | 2.95 | 3.0813 | 2.95 | 13493 |
| 1740699300 | 2.94 | -0.18 | -5.77 | 3.12 | 3.12 | 2.94 | 36505 |
| 1740612900 | 3.12 | 0.11 | 3.65 | 3.05 | 3.15 | 2.95 | 15734 |
| 1740526500 | 3.0099999 | -0.01 | -0.33 | 3.02 | 3.08 | 2.93 | 49381 |
| 1740440100 | 3.02 | -0.08 | -2.58 | 3.09 | 3.1784 | 3.0099999 | 25269 |
| 1740180900 | 3.1 | 0 | 0.00 | 3.17 | 3.215 | 3.07 | 19341 |
| 1740094500 | 3.1 | -0.1 | -3.13 | 3.24 | 3.3246 | 3.1 | 19575 |
| 1740008100 | 3.2 | 0.04 | 1.27 | 3.16 | 3.3086 | 3.16 | 10753 |
| 1739921700 | 3.16 | -0.06 | -1.86 | 3.27 | 3.4094 | 3.16 | 22415 |
| 1739576100 | 3.22 | 0.08 | 2.55 | 3.1 | 3.29 | 3.1 | 23522 |
| 1739489700 | 3.14 | -0.03 | -0.95 | 3.17 | 3.22 | 3.12 | 21215 |
| 1739403300 | 3.17 | -0.06 | -1.86 | 3.18 | 3.2399 | 3.0548 | 37072 |
| 1739316900 | 3.23 | 0.01 | 0.31 | 3.2 | 3.27 | 3.12 | 27391 |
| 1739230500 | 3.22 | 0 | 0.00 | 3.24 | 3.29 | 3.1358 | 15368 |
| 1738971300 | 3.22 | -0.12 | -3.45 | 3.34 | 3.34 | 3.1513 | 26611 |
| 1738884900 | 3.3352 | -0.17 | -4.98 | 3.51 | 3.51 | 3.3 | 23264 |
| 1738798500 | 3.51 | 0.04 | 1.15 | 3.5 | 3.55 | 3.3901 | 28382 |
| 1738712100 | 3.47 | -0.02 | -0.57 | 3.46 | 3.544 | 3.38 | 31030 |
| 1738625700 | 3.49 | -0.03 | -0.85 | 3.35 | 3.5699 | 3.2738 | 37815 |
| 1738366500 | 3.52 | 0.23 | 6.99 | 3.23 | 3.53 | 3.23 | 36309 |
| 1738280100 | 3.29 | 0.07 | 2.17 | 3.21 | 3.33 | 3.2 | 21590 |
| 1738193700 | 3.22 | 0.09 | 2.88 | 3.15 | 3.36 | 3.13 | 33670 |
| 1738107300 | 3.13 | -0.04 | -1.26 | 3.18 | 3.2698999 | 3.0987 | 43977 |
| 1738020900 | 3.17 | -0.25 | -7.31 | 3.4 | 3.5099 | 3.05 | 62607 |
| 1737761700 | 3.42 | 0.15 | 4.59 | 3.41 | 3.65 | 3.3906 | 35895 |
| 1737675300 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1737588900 | 3.27 | -0.16 | -4.66 | 3.38 | 3.4185 | 3.19 | 36396 |
| 1737502500 | 3.43 | 0.14 | 4.26 | 3.35 | 3.44 | 3.2141 | 38181 |
| 1737156900 | 3.29 | 0.11 | 3.46 | 3.22 | 3.4311 | 3.16 | 34931 |
| 1737070500 | 3.18 | -0.04 | -1.24 | 3.2599999 | 3.305 | 3.15 | 25858 |
| 1736984100 | 3.22 | 0.03 | 0.94 | 3.27 | 3.29 | 3.1 | 33754 |
| 1736897700 | 3.19 | -0.17 | -5.06 | 3.3 | 3.39 | 3.183 | 37245 |
| 1736811300 | 3.36 | -0.03 | -0.88 | 3.35 | 3.4 | 3.2 | 56312 |
| 1736552100 | 3.39 | -0.07 | -2.02 | 3.47 | 3.6 | 3.3 | 57069 |
| 1736379300 | 3.46 | -0.27 | -7.24 | 3.55 | 3.59 | 3.3129 | 72249 |
| 1736292900 | 3.73 | 0.2 | 5.67 | 3.53 | 3.73 | 3.4 | 105832 |
| 1736206500 | 3.53 | -0.34 | -8.79 | 3.87 | 3.87 | 3.5 | 283660 |
| 1735947300 | 3.87 | -0.37 | -8.73 | 4.3 | 4.48 | 3.6035 | 592307 |
| 1735860900 | 4.24 | 1.18 | 38.56 | 3.9 | 4.5 | 3.35 | 2421405 |
| 1735688100 | 3.06 | -0.08 | -2.55 | 3.05 | 3.25 | 2.86 | 380003 |
| 1735601700 | 3.14 | -0.11 | -3.38 | 3.27 | 3.27 | 3.09 | 69645 |
| 1735342500 | 3.25 | 0.11 | 3.50 | 3.14 | 3.34 | 3.11 | 48705 |
| 1735256100 | 3.14 | -0.03 | -0.95 | 3.17 | 3.3099 | 3.1212 | 74060 |
| 1735077840 | 3.17 | -0.08 | -2.46 | 3.34 | 3.34 | 3.11 | 30756 |
| 1734996900 | 3.25 | 0.17 | 5.52 | 3.24 | 3.56 | 3.14 | 119131 |
| 1734737700 | 3.08 | 0.01 | 0.33 | 3.05 | 3.2599999 | 3.05 | 121151 |
| 1734651300 | 3.07 | -0.15 | -4.66 | 3.2799999 | 3.375 | 3.05 | 149102 |
| 1734564900 | 3.22 | -0.23 | -6.67 | 3.48 | 3.5887 | 3.22 | 69775 |
| 1734478500 | 3.45 | -0.03 | -0.86 | 3.45 | 3.65 | 3.4205 | 42204 |
| 1734392100 | 3.48 | -0.09 | -2.52 | 3.6 | 3.79 | 3.429 | 60083 |
| 1734132900 | 3.57 | -0.15 | -4.03 | 3.72 | 3.7855 | 3.5 | 47424 |
| 1734046500 | 3.72 | -0.09 | -2.36 | 3.82 | 3.945 | 3.63 | 86488 |
| 1733960100 | 3.81 | -0.15 | -3.79 | 4 | 4.1123 | 3.6569 | 73309 |
| 1733873700 | 3.96 | -0.18 | -4.35 | 4.08 | 4.2 | 3.92 | 59115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
