Curis Inc (CRIS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 9.74842767296 | 3.18 | 3.5699 | 3.0987 | 34451 | 3.32627298 | CS |
| 4 | -0.0731 | -2.05158429457 | 3.5631 | 3.73 | 3.05 | 44686 | 3.37655173 | CS |
| 12 | -0.7685 | -18.0462604203 | 4.2585 | 4.7 | 2.86 | 124779 | 3.83699503 | CS |
| 26 | -1.41 | -28.7755102041 | 4.9 | 8.29 | 2.86 | 84424 | 4.33419343 | CS |
| 52 | -6.42 | -64.7830474268 | 9.91 | 17.49 | 2.86 | 57068 | 5.95837767 | CS |
| 156 | -56.31 | -94.1638795987 | 59.8 | 75.1 | 2.86 | 828656 | 24.82922112 | CS |
| 260 | -27.91 | -88.8853503185 | 31.4 | 348 | 2.86 | 1630129 | 100.08720112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 3.49 | -0.03 | -0.85 | 3.365 | 3.5699 | 3.2738 | 34593 |
| 1738366500 | 3.52 | 0.23 | 6.99 | 3.24 | 3.53 | 3.23 | 37925 |
| 1738280100 | 3.29 | 0.07 | 2.17 | 3.21 | 3.33 | 3.2 | 22088 |
| 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 | 3.2141 | 3.44 | 3.2141 | 37505 |
| 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 | 3.6 | 3.6 | 3.3 | 56744 |
| 1736379300 | 3.46 | -0.27 | -7.24 | 3.505 | 3.58 | 3.3129 | 65657 |
| 1736292900 | 3.73 | 0.2 | 5.67 | 3.5631 | 3.73 | 3.4 | 104497 |
| 1736206500 | 3.53 | -0.34 | -8.79 | 3.87 | 3.87 | 3.5 | 281199 |
| 1735947300 | 3.87 | -0.37 | -8.73 | 4.207 | 4.48 | 3.6035 | 560422 |
| 1735860900 | 4.24 | 1.18 | 38.56 | 3.845 | 4.5 | 3.35 | 2383605 |
| 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 | 69613 |
| 1735342500 | 3.25 | 0.11 | 3.50 | 3.16 | 3.34 | 3.11 | 48025 |
| 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 | 114952 |
| 1734737700 | 3.08 | 0.01 | 0.33 | 3.24 | 3.2599999 | 3.05 | 119589 |
| 1734651300 | 3.07 | -0.15 | -4.66 | 3.37 | 3.375 | 3.05 | 147326 |
| 1734564900 | 3.22 | -0.23 | -6.67 | 3.52 | 3.5887 | 3.22 | 69469 |
| 1734478500 | 3.45 | -0.03 | -0.86 | 3.45 | 3.65 | 3.4205 | 41501 |
| 1734392100 | 3.48 | -0.09 | -2.52 | 3.7 | 3.79 | 3.429 | 58299 |
| 1734132900 | 3.57 | -0.15 | -4.03 | 3.7855 | 3.7855 | 3.5 | 47166 |
| 1734046500 | 3.72 | -0.09 | -2.36 | 3.8697 | 3.945 | 3.63 | 85056 |
| 1733960100 | 3.81 | -0.15 | -3.79 | 4 | 4.1123 | 3.6569 | 73239 |
| 1733873700 | 3.96 | -0.18 | -4.35 | 4.14 | 4.2 | 3.92 | 58647 |
| 1733787300 | 4.14 | 0.28 | 7.25 | 3.88 | 4.25 | 3.8712 | 99118 |
| 1733528100 | 3.86 | -0.09 | -2.28 | 3.97 | 4.1173 | 3.85 | 93487 |
| 1733441700 | 3.95 | -0.09 | -2.23 | 4.1 | 4.12 | 3.75 | 55828 |
| 1733355300 | 4.04 | -0.02 | -0.49 | 4.2367 | 4.2385 | 3.91 | 43478 |
| 1733268900 | 4.0599999 | -0.36 | -8.14 | 4.43 | 4.43 | 4.0599999 | 38516 |
| 1733182500 | 4.42 | 0.03 | 0.68 | 4.48 | 4.53 | 4.2 | 43286 |
| 1732917840 | 4.39 | -0.06 | -1.35 | 4.49 | 4.64 | 4.33 | 26725 |
| 1732750500 | 4.45 | 0.42 | 10.42 | 4.01 | 4.7 | 4.01 | 92976 |
| 1732664100 | 4.03 | -0.08 | -1.95 | 4.16 | 4.242 | 3.91 | 44672 |
| 1732577700 | 4.11 | 0.08 | 1.99 | 4.08 | 4.3499 | 4 | 118846 |
| 1732318500 | 4.03 | -0.07 | -1.71 | 4.07 | 4.2124 | 3.81 | 106904 |
| 1732232100 | 4.1 | 0.4 | 10.81 | 3.6745 | 4.15 | 3.6745 | 86903 |
| 1732145700 | 3.7 | -0.09 | -2.37 | 3.79 | 3.89 | 3.6 | 58346 |
| 1732059300 | 3.79 | -0.01 | -0.26 | 3.63 | 3.9167 | 3.625 | 46903 |
| 1731972900 | 3.8 | -0.15 | -3.80 | 3.97 | 4.0199999 | 3.8 | 53502 |
| 1731713700 | 3.95 | -0.03 | -0.75 | 3.8 | 4.07 | 3.51 | 88355 |
| 1731627300 | 3.98 | 0.05 | 1.27 | 4.0101 | 4.15 | 3.96 | 39284 |
| 1731540900 | 3.93 | -0.19 | -4.61 | 4.23 | 4.2663 | 3.6955 | 146770 |
| 1731454500 | 4.12 | -0.2 | -4.63 | 4.2585 | 4.36 | 4.03 | 51597 |
| 1731368100 | 4.32 | -0.1 | -2.26 | 4.5 | 4.5325 | 4.13 | 107454 |
| 1731108900 | 4.42 | 0.07 | 1.61 | 4.35 | 4.5481999 | 4.14 | 32076 |
| 1731022500 | 4.35 | 0.15 | 3.57 | 4.28 | 4.38 | 4.07 | 58930 |
| 1730936100 | 4.2 | -0.22 | -4.98 | 4.4291 | 4.6799 | 4.05 | 146480 |
| 1730849700 | 4.42 | 0.09 | 2.08 | 4.34 | 5 | 4.09 | 234008 |
| 1730763300 | 4.33 | 0.15 | 3.59 | 4.21 | 4.33 | 4 | 78318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
