CRIS

Curis Historical Data

Company Name Stock Ticker Symbol Market Type
Curis Inc CRIS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 8.41% 1.16 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.09 1.06 1.15 1.15 1.07
more quote information »

CRIS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.9761.150.851.022,126,0090.18418.85%
1 Month1.221.330.851.061,676,426-0.06-4.92%
3 Months0.83991.330.700.98197083,147,8830.320138.11%
6 Months3.483.610.701.482,703,596-2.32-66.67%
1 Year7.719.040.702.972,118,085-6.55-84.95%
3 Years1.8117.400.625.472,244,346-0.65-35.91%
5 Years8.6517.400.605.111,691,093-7.49-86.59%

CRIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 1.15 0.08 7.48% 1.09 1.15 1.06 1,275,457
Aug 11 2022 1.07 0.03 2.88% 1.04 1.12 1.0394 2,054,416
Aug 10 2022 1.04 0.06 6.12% 0.9921 1.06 0.962499 977,378
Aug 09 2022 0.98 -0.05 -4.85% 1.04 1.06 0.9406 1,846,841
Aug 08 2022 1.03 0.03 3.0% 0.9905 1.08 0.9801 2,156,657
Aug 05 2022 1.00 0.0111 1.12% 0.976 1.01 0.85 3,594,754
Aug 04 2022 0.9889 0.0089 0.91% 0.9952 1.02 0.97 2,352,344
Aug 03 2022 0.98 -0.0004 -0.04% 1.00 1.0194 0.9578 3,379,827
Aug 02 2022 0.9804 -0.0496 -4.82% 1.03 1.05 0.9753 2,657,454
Aug 01 2022 1.03 0.04 4.54% 1.02 1.0941 0.951 2,240,084
Jul 29 2022 0.9853 -0.0247 -2.45% 1.00 1.06 0.9802 876,021
Jul 28 2022 1.01 -0.06 -5.61% 1.08 1.08 1.01 922,486
Jul 27 2022 1.07 -0.05 -4.46% 1.13 1.16 1.035 1,102,582
Jul 26 2022 1.12 -0.02 -1.75% 1.14 1.16 1.08 805,463
Jul 25 2022 1.14 0.03 2.7% 1.15 1.16 1.09 1,018,078
Jul 22 2022 1.11 -0.11 -9.02% 1.23 1.25 1.0901 2,002,902
Jul 21 2022 1.22 -0.08 -6.15% 1.31 1.32 1.20 1,324,506
Jul 20 2022 1.30 0.04 3.17% 1.24 1.33 1.23 1,256,627
Jul 19 2022 1.26 0.10 8.62% 1.16 1.26 1.15 892,502
Jul 18 2022 1.16 0.04 3.57% 1.13 1.23 1.12 1,232,488
Jul 15 2022 1.12 -0.09 -7.44% 1.22 1.22 1.12 835,118
Jul 14 2022 1.21 0.02 1.68% 1.22 1.22 1.16 772,237
See More Historical Prices »


Your Recent History
NASDAQ
CRIS
Curis
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now