Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curis Inc (NQ: CRIS )

11.80 -0.80 (-6.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.180 1.240 1.160 1.210 464,679 +0.03(+2.54%)
Jun 29, 2020 1.170 1.230 1.160 1.180 566,808 +0.01(+0.85%)
Jun 26, 2020 1.220 1.230 1.160 1.170 807,300 -0.06(-4.88%)
Jun 25, 2020 1.270 1.300 1.220 1.230 359,040 -0.04(-3.15%)
Jun 24, 2020 1.340 1.340 1.210 1.270 1,103,480 -0.09(-6.62%)
Jun 23, 2020 1.280 1.390 1.250 1.360 2,788,636 +0.17(+14.29%)
Jun 22, 2020 1.230 1.250 1.100 1.190 1,413,838 -0.05(-4.03%)
Jun 19, 2020 1.250 1.270 1.230 1.240 665,700 -0.02(-1.59%)
Jun 18, 2020 1.240 1.270 1.230 1.260 543,227 +0.04(+3.28%)
Jun 17, 2020 1.240 1.310 1.200 1.220 1,901,260 -0.06(-4.69%)
Jun 16, 2020 1.270 1.300 1.230 1.280 837,566 +0.02(+1.59%)
Jun 15, 2020 1.240 1.300 1.150 1.260 1,866,601 -0.05(-3.82%)
Jun 12, 2020 1.380 1.420 1.250 1.310 4,407,600 -0.03(-2.24%)
Jun 11, 2020 1.300 1.420 1.250 1.340 7,903,429 -0.36(-21.18%)
Jun 10, 2020 2.190 3.590 1.640 1.700 178,734,704 +0.48(+39.34%)
Jun 09, 2020 0.8600 1.280 0.8500 1.220 3,223,364 +0.36(+41.86%)
Jun 08, 2020 0.8400 0.8900 0.8200 0.8600 190,578 +0.04(+4.70%)
Jun 05, 2020 0.8500 0.8653 0.8211 0.8214 130,400 -0.02(-2.21%)
Jun 04, 2020 0.7900 0.8500 0.7900 0.8400 154,771 +0.03(+3.18%)
Jun 03, 2020 0.8150 0.8350 0.8006 0.8141 70,165 -0.01(-1.17%)
Jun 02, 2020 0.8200 0.8300 0.7813 0.8237 77,896 -0.01(-0.70%)
Jun 01, 2020 0.8340 0.8340 0.8016 0.8295 69,317 -0.01(-0.68%)
May 29, 2020 0.8456 0.8456 0.8000 0.8352 62,400 -0.01(-1.23%)
May 28, 2020 0.8350 0.8576 0.8112 0.8456 129,917 +0.03(+3.11%)
May 27, 2020 0.8200 0.8400 0.7826 0.8201 179,500 +0.01(+1.25%)
May 26, 2020 0.8480 0.8480 0.8100 0.8100 123,351 -0.01(-1.22%)
May 22, 2020 0.8200 0.8300 0.7602 0.8200 74,800 +0.01(+0.61%)
May 21, 2020 0.8213 0.8600 0.8100 0.8150 53,471 -0.01(-1.57%)
May 20, 2020 0.8100 0.8299 0.8000 0.8280 71,925 +0.03(+3.50%)
May 19, 2020 0.8100 0.8300 0.7700 0.8000 164,990 +0.01(+1.27%)
May 18, 2020 0.8000 0.8282 0.7600 0.7900 141,683 +0.02(+2.80%)
May 15, 2020 0.7561 0.7800 0.7270 0.7685 110,900 +0.01(+1.21%)
May 14, 2020 0.7800 0.7800 0.7200 0.7593 159,959 +0.00(+0.17%)
May 13, 2020 0.8700 0.9049 0.7200 0.7580 426,929 -0.12(-13.86%)
May 12, 2020 0.8700 0.9000 0.8500 0.8800 275,235 +0.02(+2.19%)
May 11, 2020 0.8758 0.9170 0.8611 0.8611 210,319 -0.03(-3.25%)
May 08, 2020 0.9250 0.9250 0.8710 0.8900 170,100 -0.04(-3.78%)
May 07, 2020 0.9531 1.020 0.9000 0.9250 58,267 -0.02(-2.63%)
May 06, 2020 1.040 1.040 0.9202 0.9500 185,841 -0.05(-4.99%)
May 05, 2020 1.010 1.040 0.9902 0.9999 274,749 +0.01(+1.00%)
May 04, 2020 0.9600 0.9900 0.8900 0.9900 246,793 +0.14(+16.47%)
May 01, 2020 0.8700 0.9500 0.8500 0.8500 165,200 -0.07(-7.10%)
Apr 30, 2020 0.9771 1.000 0.9048 0.9150 183,382 -0.04(-4.69%)
Apr 29, 2020 1.050 1.110 0.9500 0.9600 319,593 +0.01(+1.05%)
Apr 28, 2020 0.8800 1.000 0.8800 0.9500 291,082 +0.10(+12.39%)
Apr 27, 2020 0.8000 0.8500 0.7707 0.8453 275,056 +0.08(+9.78%)
Apr 24, 2020 0.7600 0.8100 0.7500 0.7700 191,500 +0.01(+1.96%)
Apr 23, 2020 0.7552 0.7800 0.7500 0.7552 92,404 +0.01(+0.68%)
Apr 22, 2020 0.6900 0.7580 0.6900 0.7501 147,356 +0.04(+5.63%)
Apr 21, 2020 0.7600 0.7939 0.6850 0.7101 407,969 -0.07(-8.97%)
Apr 20, 2020 0.8000 0.8099 0.7600 0.7801 210,335 -0.01(-1.25%)
Apr 17, 2020 0.7600 0.8200 0.7600 0.7900 170,000 +0.03(+3.89%)
Apr 16, 2020 0.7800 0.7900 0.7300 0.7604 270,612 +0.02(+2.76%)
Apr 15, 2020 0.7000 0.7600 0.7000 0.7400 356,441 +0.04(+5.71%)
Apr 14, 2020 0.7000 0.7300 0.6800 0.7000 443,973 +0.03(+4.48%)
Apr 13, 2020 0.6800 0.7098 0.6699 0.6700 383,292 +0.02(+3.08%)
Apr 09, 2020 0.6393 0.6800 0.6393 0.6500 181,700 +0.02(+2.48%)
Apr 08, 2020 0.6390 0.6850 0.6211 0.6343 369,042 -0.00(-0.67%)
Apr 07, 2020 0.6600 0.6898 0.6200 0.6386 331,018 -0.00(-0.22%)
Apr 06, 2020 0.7200 0.7500 0.6400 0.6400 326,246 -0.04(-5.52%)
Apr 03, 2020 0.6700 0.6900 0.6600 0.6774 110,200 +0.02(+2.64%)
Apr 02, 2020 0.6700 0.7000 0.6500 0.6600 103,209 -0.01(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.