1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Curis Inc (CRIS)
  7. Historical

CRIS

Curis Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Curis Inc CRIS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 5.10 07:03:27
Open Price Low Price High Price Close Price Prev Close
5.10
more quote information »

CRIS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.135.2484.855.091,725,985-0.03-0.58%
1 Month6.597.094.855.912,245,373-1.49-22.61%
3 Months8.468.734.856.801,422,602-3.36-39.72%
6 Months14.6115.604.857.742,022,528-9.51-65.09%
1 Year1.4217.401.098.423,771,0883.68259.15%
3 Years0.9117.400.606.371,775,1914.19460.44%
5 Years15.9517.400.606.221,422,786-10.85-68.03%

CRIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 5.10 0.02 0.39% 4.98 5.13 4.85 1,613,414
Nov 24 2021 5.08 0.01 0.2% 5.02 5.15 4.94 1,152,506
Nov 23 2021 5.07 -0.03 -0.59% 5.11 5.13 4.94 1,792,238
Nov 22 2021 5.10 -0.03 -0.58% 5.13 5.248 4.94 2,345,780
Nov 19 2021 5.13 -0.12 -2.29% 5.21 5.33 5.10 2,128,803
Nov 18 2021 5.25 -0.15 -2.78% 5.42 5.52 5.19 1,924,943
Nov 17 2021 5.40 -0.21 -3.74% 5.58 5.59 5.39 1,456,274
Nov 16 2021 5.61 -0.10 -1.75% 5.70 5.77 5.58 1,681,988
Nov 15 2021 5.71 -0.15 -2.56% 5.93 5.97 5.69 1,061,425
Nov 12 2021 5.86 -0.18 -2.98% 6.04 6.15 5.785 1,141,715
Nov 11 2021 6.04 0.07 1.17% 6.00 6.27 5.95 1,906,535
Nov 10 2021 5.97 0.25 4.37% 5.72 6.37 5.66 5,352,530
Nov 09 2021 5.72 -0.29 -4.83% 6.01 6.10 5.70 2,381,146
Nov 08 2021 6.01 -0.27 -4.3% 6.35 6.35 6.01 3,453,394
Nov 05 2021 6.28 -0.26 -3.98% 6.615 6.62 6.18 3,352,295
Nov 04 2021 6.54 -0.38 -5.49% 6.94 6.94 6.46 4,562,100
Nov 03 2021 6.92 0.00 0.0% 6.91 6.95 6.64 1,725,622
Nov 02 2021 6.92 -0.01 -0.14% 7.09 7.09 6.705 1,064,780
Nov 01 2021 6.93 0.43 6.62% 6.59 7.08 6.45 2,564,591
Oct 29 2021 6.50 -0.21 -3.13% 6.71 6.77 6.485 1,197,141
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.