CRIS

Curis Historical Data

CRIS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 3.65 0.22 6.41% 3.39 3.665 3.23 2,556,537
Jan 13 2022 3.43 -0.09 -2.56% 3.54 3.58 3.41 1,746,416
Jan 12 2022 3.52 -0.23 -6.13% 3.76 3.76 3.515 1,959,351
Jan 11 2022 3.75 0.26 7.45% 3.50 4.01 3.50 3,045,520
Jan 10 2022 3.49 0.00 0.0% 3.46 3.58 3.37 3,575,539
Jan 07 2022 3.49 -0.01 -0.14% 3.64 3.68 3.41 3,280,916
Jan 06 2022 3.495 -1.34 -27.64% 4.72 4.80 3.175 9,718,791
Jan 05 2022 4.83 -0.29 -5.66% 5.10 5.27 4.81 1,237,577
Jan 04 2022 5.12 -0.01 -0.19% 5.14 5.17 4.94 1,255,430
Jan 03 2022 5.13 0.37 7.77% 4.85 5.13 4.71 1,059,661
Dec 31 2021 4.76 -0.01 -0.21% 4.76 4.92 4.75 751,363
Dec 30 2021 4.77 -0.05 -1.04% 4.80 4.96 4.73 1,075,501
Dec 29 2021 4.82 -0.06 -1.23% 4.89 4.93 4.78 607,696
Dec 28 2021 4.88 -0.12 -2.4% 4.98 5.21 4.87 1,055,898
Dec 27 2021 5.00 -0.18 -3.47% 5.15 5.22 5.00 946,824
Dec 24 2021 5.18 0.00 +0.00% 5.09 5.23 4.95 0
Dec 23 2021 5.18 0.17 3.39% 5.09 5.23 4.95 1,082,149
Dec 22 2021 5.01 0.13 2.66% 4.86 5.11 4.79 901,854
Dec 21 2021 4.88 0.01 0.21% 4.93 4.985 4.8401 724,828
Dec 20 2021 4.87 0.08 1.67% 4.77 4.96 4.635 1,605,376
Dec 17 2021 4.79 0.32 7.16% 4.47 4.96 4.415 3,609,388
Dec 16 2021 4.47 -0.21 -4.49% 4.69 4.7386 4.44 1,438,759
Dec 15 2021 4.68 0.23 5.17% 4.49 4.70 4.3141 1,808,088
Dec 14 2021 4.45 -0.19 -4.09% 4.60 4.61 4.405 1,437,034
Dec 13 2021 4.64 0.04 0.87% 4.61 4.80 4.565 905,734
Dec 10 2021 4.60 -0.14 -2.95% 4.79 4.90 4.57 900,590
Dec 09 2021 4.74 -0.24 -4.82% 4.92 5.00 4.73 1,276,732
Dec 08 2021 4.98 0.09 1.84% 4.90 5.01 4.79 1,251,631
Dec 07 2021 4.89 0.18 3.82% 4.76 5.00 4.74 2,062,863
Dec 06 2021 4.71 0.22 4.9% 4.55 4.78 4.44 1,251,986
Dec 03 2021 4.49 -0.28 -5.87% 4.77 4.835 4.46 2,378,744
Dec 02 2021 4.77 0.07 1.49% 4.72 4.845 4.625 1,208,627
Dec 01 2021 4.70 -0.18 -3.69% 4.91 5.03 4.69 2,268,188
Nov 30 2021 4.88 0.04 0.83% 4.81 4.94 4.665 2,003,062
Nov 29 2021 4.84 -0.26 -5.1% 5.08 5.11 4.81 2,259,618
Nov 26 2021 5.10 0.00 +0.00% 4.98 5.13 4.85 0
Nov 26 2021 5.10 0.02 0.39% 4.98 5.13 4.85 1,613,414
Nov 25 2021 5.08 0.00 +0.00% 5.02 5.15 4.94 0
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 0.00 +0.00% 5.58 5.59 5.39 0
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 0.00 +0.00% 6.615 6.62 6.18 0
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
Oct 28 2021 6.71 0.05 0.75% 6.66 6.83 6.61 1,901,029
Oct 27 2021 6.66 -0.15 -2.2% 6.79 6.83 6.60 1,489,289
Oct 26 2021 6.81 -0.24 -3.4% 7.08 7.1999 6.78 896,525
Oct 25 2021 7.05 -0.29 -3.95% 7.32 7.3362 7.01 972,458
Oct 22 2021 7.34 0.05 0.69% 7.28 7.35 7.045 818,687
Oct 21 2021 7.29 -0.12 -1.62% 7.36 7.485 7.27 500,812
Oct 20 2021 7.41 -0.19 -2.5% 7.61 7.63 7.345 641,174
Oct 19 2021 7.60 0.17 2.29% 7.44 7.80 7.43 925,761
Oct 18 2021 7.43 0.18 2.48% 7.40 7.49 7.24 1,351,632


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.