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 | -0.93 | -15.1219512195 | 6.15 | 6.3394 | 5.05 | 33159 | 5.75364929 | CS |
| 4 | -0.83 | -13.7190082645 | 6.05 | 6.44 | 4.76 | 36782 | 5.57820065 | CS |
| 12 | -1.07 | -17.0111287758 | 6.29 | 8.29 | 4.0516 | 47117 | 5.77624698 | CS |
| 26 | -5.58 | -51.6666666667 | 10.8 | 17.49 | 4.0516 | 38929 | 8.49512825 | CS |
| 52 | -3.692 | -41.4272890485 | 8.912 | 17.49 | 3.8 | 58085 | 8.89910484 | CS |
| 156 | -155.38 | -96.7496886675 | 160.6 | 170 | 3.8 | 1023286 | 40.63826351 | CS |
| 260 | -43.58 | -89.3032786885 | 48.8 | 348 | 3.8 | 1631777 | 99.8318309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 5.37 | -0.27 | -4.79 | 5.62 | 5.62 | 5.35 | 22591 |
| 1727130900 | 5.64 | -0.27 | -4.57 | 5.92 | 5.92 | 5.45 | 43221 |
| 1726871700 | 5.91 | -0.02 | -0.34 | 5.85 | 5.95 | 5.75 | 17555 |
| 1726785300 | 5.93 | 0.07 | 1.19 | 6 | 6.04 | 5.8 | 34838 |
| 1726698900 | 5.86 | -0.31 | -5.02 | 6.15 | 6.3394 | 5.7 | 53591 |
| 1726612500 | 6.17 | 0.3 | 5.11 | 5.96 | 6.44 | 5.825 | 112509 |
| 1726526100 | 5.87 | 0.41 | 7.51 | 5.45 | 5.94 | 5.3421 | 51314 |
| 1726266900 | 5.46 | 0.47 | 9.42 | 5.0599999 | 5.46 | 5 | 28297 |
| 1726180500 | 4.99 | -0.11 | -2.16 | 5.0599999 | 5.1 | 4.96 | 14834 |
| 1726094100 | 5.1 | 0.17 | 3.45 | 4.92 | 5.1 | 4.92 | 19929 |
| 1726007700 | 4.93 | -0.01 | -0.20 | 4.91 | 5.2 | 4.8973 | 37320 |
| 1725921300 | 4.94 | -0.04 | -0.80 | 4.96 | 5.005 | 4.765 | 26401 |
| 1725662100 | 4.98 | -0.2 | -3.86 | 5.12 | 5.23 | 4.9 | 31478 |
| 1725575700 | 5.18 | -0.02 | -0.38 | 5.24 | 5.29 | 5.0008 | 21350 |
| 1725489300 | 5.2 | -0.06 | -1.14 | 5.18 | 5.37 | 4.76 | 50315 |
| 1725402900 | 5.26 | -0.27 | -4.80 | 5.5 | 5.66 | 5.25 | 33350 |
| 1725057300 | 5.525 | 0.02 | 0.27 | 5.51 | 5.74 | 5.2061 | 42891 |
| 1724970900 | 5.51 | -0.22 | -3.84 | 5.73 | 5.9589 | 5.4 | 41484 |
| 1724884500 | 5.73 | -0.29 | -4.82 | 6.05 | 6.1499 | 5.55 | 41041 |
| 1724798100 | 6.0199999 | -0.41 | -6.38 | 6.3099999 | 6.46 | 6.01 | 61297 |
| 1724711700 | 6.43 | 0.18 | 2.88 | 6.3099999 | 6.58 | 5.8818 | 103019 |
| 1724452500 | 6.25 | 0.33 | 5.57 | 6.12 | 6.73 | 5.87 | 202670 |
| 1724366100 | 5.92 | -0.08 | -1.33 | 6.5 | 8.2899999 | 5.88 | 483356 |
| 1724279700 | 6 | 1.6 | 36.36 | 4.5 | 6.5 | 4.5 | 227199 |
| 1724193300 | 4.4 | 0.06 | 1.38 | 4.3 | 4.47 | 4.3 | 13325 |
| 1724106900 | 4.34 | 0.16 | 3.83 | 4.21 | 4.38 | 4.12 | 24262 |
| 1723847700 | 4.18 | -0.06 | -1.42 | 4.21 | 4.32 | 4.0801 | 31095 |
| 1723761300 | 4.24 | 0.03 | 0.71 | 4.29 | 4.3699 | 4.0516 | 34350 |
| 1723674900 | 4.21 | -0.22 | -4.97 | 4.41 | 4.5785 | 4.12 | 22023 |
| 1723588500 | 4.43 | -0.06 | -1.34 | 4.51 | 4.63 | 4.41 | 59354 |
| 1723502100 | 4.49 | 0 | 0.00 | 4.55 | 4.6 | 4.37 | 21680 |
| 1723242900 | 4.49 | -0.01 | -0.11 | 4.5 | 4.6384999 | 4.36 | 22283 |
| 1723156500 | 4.495 | 0.09 | 1.93 | 4.43 | 4.54 | 4.42 | 18690 |
| 1723070100 | 4.41 | -0.39 | -8.13 | 4.8 | 5.0499 | 4.32 | 33362 |
| 1722983700 | 4.8 | -0.01 | -0.21 | 4.7 | 5.07 | 4.7 | 36171 |
| 1722897300 | 4.8099999 | -0.19 | -3.80 | 4.86 | 5.18 | 4.703 | 50926 |
| 1722638100 | 5 | 0.06 | 1.21 | 5 | 5.39 | 4.85 | 24484 |
| 1722551700 | 4.94 | -0.54 | -9.85 | 5.48 | 5.681 | 4.61 | 32402 |
| 1722465300 | 5.48 | -0.33 | -5.68 | 5.7699999 | 5.7699999 | 5.4005 | 37560 |
| 1722378900 | 5.8099999 | -0.24 | -3.97 | 6.18 | 6.2 | 5.6 | 42545 |
| 1722292500 | 6.05 | -0.07 | -1.14 | 6 | 6.3399 | 6 | 19723 |
| 1722033300 | 6.12 | 0.1 | 1.66 | 6.11 | 6.28 | 6 | 11489 |
| 1721946900 | 6.0199999 | -0.25 | -3.99 | 6.26 | 6.3 | 5.91 | 38023 |
| 1721860500 | 6.2699999 | -0.05 | -0.79 | 6.32 | 6.4 | 6.16 | 15821 |
| 1721774100 | 6.32 | 0.15 | 2.43 | 6.15 | 6.46 | 6.07 | 17347 |
| 1721687700 | 6.17 | -0.32 | -4.93 | 6.49 | 6.64 | 6.0801 | 33970 |
| 1721428500 | 6.49 | -0.18 | -2.70 | 6.67 | 6.71 | 6.45 | 15144 |
| 1721342100 | 6.67 | 0.04 | 0.60 | 6.61 | 7.101 | 6.61 | 25360 |
| 1721255700 | 6.63 | -0.24 | -3.49 | 6.85 | 7.1203 | 6.63 | 26299 |
| 1721169300 | 6.87 | -0.11 | -1.58 | 7.01 | 7.15 | 6.85 | 29654 |
| 1721082900 | 6.98 | 0.04 | 0.58 | 6.91 | 7.0912 | 6.9 | 34401 |
| 1720823700 | 6.94 | 0.02 | 0.29 | 6.97 | 7.11 | 6.82 | 48761 |
| 1720737300 | 6.92 | 0.05 | 0.73 | 7.06 | 7.247 | 6.6361 | 31843 |
| 1720650900 | 6.87 | 0.02 | 0.29 | 6.79 | 6.95 | 6.6885 | 22442 |
| 1720564500 | 6.85 | 0.19 | 2.78 | 6.74 | 6.91 | 6.55 | 23556 |
| 1720478100 | 6.665 | 0.29 | 4.47 | 6.5599999 | 6.78 | 6.5599999 | 35922 |
| 1720218900 | 6.38 | 0.13 | 2.08 | 6.24 | 6.9199 | 6.19 | 12417 |
| 1720040640 | 6.25 | 0 | 0.00 | 6.29 | 6.63 | 6.21 | 22138 |
| 1719959700 | 6.25 | -0.13 | -2.04 | 6.38 | 6.77 | 6.0679 | 33106 |
| 1719873300 | 6.38 | -1.07 | -14.36 | 6.93 | 7.085 | 6.37 | 23006 |
| 1719614100 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1719527700 | 7.45 | -0.05 | -0.67 | 7.51 | 7.7292 | 7.19 | 26371 |
| 1719441300 | 7.5 | -0.34 | -4.34 | 7.78 | 8 | 7.5 | 15935 |
| 1719354900 | 7.84 | -0.36 | -4.39 | 8.22 | 8.2899999 | 7.84 | 17532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
