Curis Inc (CRIS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -12.4600638978 | 6.26 | 6.3399 | 5.4005 | 29868 | 5.8360154 | CS |
| 4 | -0.76 | -12.1794871795 | 6.24 | 7.247 | 5.4005 | 27488 | 6.44973236 | CS |
| 12 | -11.45 | -67.6314235086 | 16.93 | 16.93 | 5.4005 | 30989 | 8.72747859 | CS |
| 26 | -4.45 | -44.8136958711 | 9.93 | 17.49 | 5.4005 | 29565 | 10.66751266 | CS |
| 52 | -10.52 | -65.75 | 16 | 17.49 | 3.8 | 96873 | 10.59421549 | CS |
| 156 | -147.72 | -96.4229765013 | 153.2 | 180.8 | 3.8 | 1080996 | 47.59500472 | CS |
| 260 | -39.92 | -87.9295154185 | 45.4 | 348 | 3.8 | 1566346 | 97.07769313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.3 | 6.4 | 6.16 | 14602 |
| 1721774100 | 6.32 | 0.14 | 2.27 | 6.15 | 6.46 | 6.07 | 17347 |
| 1721687700 | 6.1799 | -0.31 | -4.78 | 6.49 | 6.64 | 6.0801 | 33023 |
| 1721428500 | 6.49 | -0.18 | -2.70 | 6.7 | 6.71 | 6.45 | 14970 |
| 1721342100 | 6.67 | 0.04 | 0.60 | 6.61 | 7.101 | 6.61 | 25360 |
| 1721255700 | 6.63 | -0.24 | -3.49 | 7.025 | 7.1203 | 6.63 | 25182 |
| 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 | 30580 |
| 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 | -0.52 | -7.54 | 6.93 | 7.085 | 6.37 | 23006 |
| 1719614100 | 6.9 | -0.55 | -7.38 | 7.5 | 7.5 | 6.63 | 84425 |
| 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 |
| 1719268500 | 8.2 | 0.24 | 3.02 | 7.9 | 8.42 | 7.77 | 36319 |
| 1719009300 | 7.96 | 0 | 0.00 | 7.96 | 8.02 | 7.7 | 31167 |
| 1718922900 | 7.96 | 0.16 | 2.05 | 7.75 | 7.96 | 7.5701 | 27587 |
| 1718750100 | 7.8 | -0.42 | -5.11 | 8.28 | 8.48 | 7.8 | 41185 |
| 1718663700 | 8.22 | 0.09 | 1.11 | 8.23 | 8.4721 | 8.0201 | 25040 |
| 1718404500 | 8.13 | -0.37 | -4.35 | 8.5399999 | 8.5908 | 7.9 | 24862 |
| 1718318100 | 8.5 | -0.3 | -3.41 | 8.8 | 8.83 | 8.49 | 13910 |
| 1718231700 | 8.8 | 0.21 | 2.44 | 8.52 | 9.02 | 8.47 | 9495 |
| 1718145300 | 8.59 | 0.59 | 7.38 | 8 | 8.59 | 7.77 | 36537 |
| 1718058900 | 8 | -0.84 | -9.50 | 8.84 | 8.84 | 6.32 | 231910 |
| 1717799700 | 8.84 | -0.83 | -8.58 | 9.67 | 9.67 | 8.84 | 27528 |
| 1717713300 | 9.67 | 0.14 | 1.47 | 9.55 | 9.7236999 | 9.41 | 10601 |
| 1717626900 | 9.53 | -0.04 | -0.42 | 9.69 | 9.78 | 9.25 | 13470 |
| 1717540500 | 9.57 | -0.58 | -5.71 | 10.27 | 10.48 | 9.1841 | 62700 |
| 1717454100 | 10.15 | -0.21 | -2.03 | 10.6 | 10.6 | 10.15 | 29600 |
| 1717194900 | 10.36 | -0.27 | -2.54 | 10.8 | 10.91 | 10.14 | 28724 |
| 1717108500 | 10.63 | 0.03 | 0.28 | 10.59 | 10.99 | 10.55 | 12896 |
| 1717022100 | 10.6 | -0.57 | -5.10 | 11.29 | 11.3199 | 10.6 | 16989 |
| 1716935700 | 11.17 | -0.03 | -0.27 | 11.3441 | 11.4 | 11.17 | 26330 |
| 1716590100 | 11.2 | 0.06 | 0.54 | 11.14 | 11.3825 | 11.14 | 8128 |
| 1716503700 | 11.14 | 0.32 | 2.96 | 10.82 | 11.49 | 10.82 | 9162 |
| 1716417300 | 10.82 | 0.03 | 0.23 | 10.79 | 10.86 | 10.5754 | 23878 |
| 1716330900 | 10.795 | 0.28 | 2.61 | 10.54 | 10.8 | 10.345 | 14833 |
| 1716244500 | 10.52 | -1.28 | -10.85 | 11.9 | 11.9 | 9.5 | 83996 |
| 1715985300 | 11.8 | -0.8 | -6.35 | 12.66 | 13 | 11.25 | 27005 |
| 1715898900 | 12.6 | -0.4 | -3.08 | 13 | 13.48 | 12.51 | 23917 |
| 1715812500 | 13 | -2.69 | -17.14 | 15.34 | 15.745 | 12.55 | 84960 |
| 1715726100 | 15.69 | 0.03 | 0.19 | 15.73 | 16.8 | 15.0072 | 28116 |
| 1715639700 | 15.66 | -0.06 | -0.38 | 15.93 | 16.69 | 15.1142 | 23339 |
| 1715380500 | 15.72 | -0.79 | -4.78 | 16.309999 | 16.649999 | 15.72 | 12065 |
| 1715294100 | 16.51 | 0.16 | 0.98 | 16.93 | 16.93 | 16.3 | 27636 |
| 1715207700 | 16.35 | 0.15 | 0.93 | 16.8 | 16.8 | 16 | 15057 |
| 1715121300 | 16.2 | 0.03 | 0.19 | 16.3 | 16.4999 | 16.02 | 17446 |
| 1715034900 | 16.17 | -0.19 | -1.16 | 16.469999 | 16.535 | 15.97 | 6583 |
| 1714775700 | 16.36 | -0.15 | -0.91 | 16.78 | 16.78 | 16.05 | 10606 |
| 1714689300 | 16.51 | 0.52 | 3.25 | 16.739999 | 16.99 | 16.045 | 15387 |
| 1714602900 | 15.99 | 0.64 | 4.17 | 15.46 | 16.3 | 14.89 | 10277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
