U.S. markets close in 1 hour 53 minutes

Curis, Inc. (CRIS)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.60-0.17 (-1.15%)
A partir del 02:01PM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 202414.8214.8214.0714.6014.608,809
24 abr 202415.0115.0714.5414.7714.774,700
23 abr 202414.6415.0114.5615.0115.015,800
22 abr 202414.2714.8514.0614.8514.8521,100
19 abr 202414.9715.1614.2614.3114.3110,100
18 abr 202416.5016.5014.6315.2215.2219,600
17 abr 202415.4916.3115.4915.9515.9536,500
16 abr 202414.8115.2714.1115.2715.2722,400
15 abr 202415.3015.3013.9914.5614.5620,200
12 abr 202415.9116.2414.9215.2815.288,000
11 abr 202415.4216.0614.8515.9015.9016,100
10 abr 202415.3515.3515.0015.2815.2813,000
09 abr 202416.5016.7014.8415.5815.5847,600
08 abr 202417.4917.4916.0116.5016.5040,400
05 abr 202415.8416.8015.0016.8016.8045,000
04 abr 202413.4117.4913.4116.0116.01314,900
03 abr 202412.0613.4011.3213.4013.4028,000
02 abr 202412.7012.7011.9512.3212.3237,800
01 abr 202410.8512.6810.6912.6812.6846,300
28 mar 202410.9510.9510.4110.8710.8723,500
27 mar 202410.1410.8810.0810.8710.8740,100
26 mar 202410.8310.8310.0210.0910.0924,700
25 mar 202410.8010.9410.5110.8310.837,400
22 mar 202411.0011.0710.4210.8010.8016,100
21 mar 202410.3911.0010.3910.8310.8315,100
20 mar 202410.2010.3310.0310.3310.3316,200
19 mar 202410.3810.4010.0110.2210.227,200
18 mar 202410.1910.3010.1210.1510.1510,100
15 mar 202410.1810.3610.0710.3010.3011,400
14 mar 202410.4910.499.9010.1910.1912,400
13 mar 202410.0910.749.9110.2410.2426,700
12 mar 202410.4510.4610.0210.0210.0221,400
11 mar 202410.3910.5010.2110.3510.3511,400
08 mar 202410.1610.509.9210.5010.5028,200
07 mar 202410.0110.299.759.989.9812,200
06 mar 202410.5410.629.769.769.7628,600
05 mar 20249.7010.469.7010.3010.3026,300
04 mar 202410.1910.369.709.709.7016,800
01 mar 202410.2010.279.9010.0710.0721,000
29 feb 20249.7810.559.7010.1910.1953,200
28 feb 202410.1410.149.399.779.7719,900
27 feb 20249.7110.269.2310.0110.0124,600
26 feb 20249.409.859.409.789.7825,200
23 feb 20249.999.999.049.519.5134,700
22 feb 202410.1510.279.829.839.8330,800
21 feb 202410.2010.3510.0410.2710.2732,800
20 feb 202410.4010.4210.0810.1410.1412,000
16 feb 202410.3210.5110.2010.4910.4934,500
15 feb 202410.1510.5910.0510.2210.2218,000
14 feb 202410.1510.319.7210.2910.2929,000
13 feb 202410.7010.7810.1410.1410.1414,800
12 feb 202410.5111.2510.4310.7210.7218,800
09 feb 202410.3310.519.8810.4110.4114,700
08 feb 20249.7510.659.2910.6510.65106,500
07 feb 20249.479.629.179.399.3918,300
06 feb 20248.499.538.499.429.4272,700
05 feb 20249.9110.288.248.498.4996,600
02 feb 202410.2010.4410.0310.2510.2522,200
01 feb 20249.9310.369.9310.2010.2025,600
31 ene 202410.0010.249.699.909.90115,500
30 ene 20249.5210.229.5210.0010.0083,900
29 ene 202410.1010.259.539.549.5413,700
26 ene 20249.6410.399.5710.2910.2928,000
25 ene 20249.269.709.159.649.6432,400
24 ene 202411.5211.669.069.109.10171,100
23 ene 202411.6311.6611.3011.3211.3211,000
22 ene 202411.7511.8011.3211.3411.3410,800
19 ene 202412.3312.3311.2011.6211.6232,900
18 ene 202412.7212.7212.0012.2412.2417,300
17 ene 202411.8312.8311.7312.7812.7821,400
16 ene 202412.6112.7711.4911.7011.7068,500
12 ene 202413.1613.2412.6112.8012.8014,100
11 ene 202413.1513.4012.7813.0113.0114,500
10 ene 202413.7513.7513.1013.2513.2512,700
09 ene 202413.0113.7413.0113.7113.7123,100
08 ene 202412.6113.9012.4413.5013.5038,800
05 ene 202414.1014.4712.5212.6012.60107,300
04 ene 202414.3214.5713.5613.9813.9837,600
03 ene 202412.4214.5312.3814.4714.4799,400
02 ene 202412.7013.1212.3712.4512.4528,500
29 dic 202313.8514.0012.6412.7512.7553,500
28 dic 202313.9914.1413.7513.8913.8926,100
27 dic 202314.0614.3713.5214.1014.1025,200
26 dic 202314.1014.4013.5014.0514.0556,300
22 dic 202312.5313.9912.5313.7813.7869,600
21 dic 202312.0112.6911.7412.6912.6939,500
20 dic 202312.0012.3011.7512.1312.1336,200
19 dic 202311.1912.3011.1912.0612.0660,700
18 dic 202311.1811.7110.8111.2711.2744,000
15 dic 202311.0711.4710.6111.2911.29105,000
14 dic 202312.0312.0311.0011.0611.0648,800
13 dic 202311.1912.1610.8711.8711.8742,900
12 dic 202310.8611.3010.3511.1011.1035,800
11 dic 202311.5011.6810.2510.5110.5178,100
08 dic 202313.6013.6511.5011.5411.5481,000
07 dic 202312.7813.5712.7813.2313.2379,700
06 dic 202310.8212.5010.7312.5012.50107,700
05 dic 202310.3711.0310.3310.7310.7342,600
04 dic 202311.9612.609.4610.4410.44177,000
01 dic 202314.9915.0011.5611.8611.86210,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...