Curis Inc. Common Stockのデータ

Curis Inc. Common Stockの基本情報

名前 Curis Inc. Common Stock
ティッカー CRIS
United States
上場年 nan
セクター Health Care

Curis Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.82 10.2 10.8 10.57 1564200.0 10.57
2021-02-12 10.9 10.12 10.54 10.8 2148900.0 10.8
2021-02-11 12.29 10.7 10.94 10.89 6777500.0 10.89
2021-02-10 10.1 9.34 10.02 9.76 1554600.0 9.76
2021-02-09 10.04 9.57 9.95 9.76 1741600.0 9.76
2021-02-08 10.55 9.79 10.31 9.96 1942100.0 9.96
2021-02-05 10.35 9.91 10.34 10.25 1064100.0 10.25
2021-02-04 10.65 10.16 10.62 10.38 887900.0 10.38
2021-02-03 10.79 10.21 10.38 10.55 1084300.0 10.55
2021-02-02 10.75 10.1 10.74 10.36 1111400.0 10.36
2021-02-01 10.6 9.86 10.46 10.34 1804400.0 10.34
2021-01-29 11.9 10.15 11.03 10.45 4539600.0 10.45
2021-01-28 9.89 9.0 9.34 9.14 1785700.0 9.14
2021-01-27 10.0 8.91 9.67 8.99 2198600.0 8.99
2021-01-26 10.98 9.67 10.32 9.99 1893700.0 9.99
2021-01-25 11.17 10.11 10.96 10.27 2112700.0 10.27
2021-01-22 11.49 10.8 11.02 10.96 1412800.0 10.96
2021-01-21 11.62 10.77 11.62 11.09 1535600.0 11.09
2021-01-20 12.19 11.06 12.09 11.55 1969300.0 11.55
2021-01-19 13.44 12.11 13.1 12.34 3073900.0 12.34
2021-01-15 12.83 11.52 12.1 12.8 3858900.0 12.8
2021-01-14 12.45 10.41 10.56 11.79 2149800.0 11.79
2021-01-13 11.0 9.89 10.03 10.54 2308300.0 10.54
2021-01-12 11.0 9.45 10.54 10.01 2602900.0 10.01
2021-01-11 11.1 9.9 10.0 10.47 2412400.0 10.47
2021-01-08 10.3 9.25 9.3 10.09 2508600.0 10.09
2021-01-07 9.47 8.81 8.85 9.32 2481200.0 9.32
2021-01-06 9.28 8.4 8.9 8.78 2437200.0 8.78
2021-01-05 9.65 8.75 9.0 8.88 2161000.0 8.88
2021-01-04 9.23 8.25 8.26 9.03 3830700.0 9.03
2020-12-31 8.23 7.64 7.87 8.19 1695700.0 8.19
2020-12-30 7.95 7.5 7.6 7.82 977400.0 7.82
2020-12-29 7.95 7.27 7.88 7.6 1740400.0 7.6
2020-12-28 9.2 7.17 8.06 7.88 5201300.0 7.88
2020-12-24 8.18 7.81 8.07 7.95 980400.0 7.95
2020-12-23 8.24 7.27 7.75 8.04 2825600.0 8.04
2020-12-22 8.17 7.52 7.87 7.58 2958000.0 7.58
2020-12-21 8.6 7.43 7.46 7.76 6525600.0 7.76
2020-12-18 7.75 7.4 7.68 7.73 2746600.0 7.73
2020-12-17 7.79 7.13 7.35 7.73 2804600.0 7.73
2020-12-16 8.02 7.26 8.0 7.42 3602200.0 7.42
2020-12-15 8.15 7.63 7.97 8.04 3829500.0 8.04
2020-12-14 8.66 7.28 7.93 8.2 7548300.0 8.2
2020-12-11 8.25 7.53 8.05 7.89 5886400.0 7.89
2020-12-10 8.44 6.76 7.05 8.07 19324500.0 8.07
2020-12-09 8.36 6.93 7.53 7.69 94973300.0 7.69
2020-12-08 7.9 5.2 5.47 6.55 326059000.0 6.55
2020-12-07 1.96 1.09 1.91 1.44 13484300.0 1.44
2020-12-04 2.05 1.75 2.01 1.88 2628400.0 1.88
2020-12-03 2.07 1.71 1.81 2.0 3303500.0 2.0
2020-12-02 2.24 1.54 1.54 1.88 14124800.0 1.88
2020-12-01 1.58 1.44 1.44 1.53 1209600.0 1.53
2020-11-30 1.47 1.41 1.42 1.45 801100.0 1.45
2020-11-27 1.44 1.37 1.38 1.44 592000.0 1.44
2020-11-25 1.4 1.36 1.38 1.37 608000.0 1.37
2020-11-24 1.43 1.32 1.4 1.37 2334500.0 1.37
2020-11-23 1.36 1.29 1.31 1.35 1193300.0 1.35
2020-11-20 1.31 1.28 1.31 1.3 633800.0 1.3
2020-11-19 1.3 1.27 1.27 1.29 594900.0 1.29
2020-11-18 1.31 1.25 1.3 1.27 632800.0 1.27
2020-11-17 1.3 1.23 1.24 1.28 1317600.0 1.28
2020-11-16 1.25 1.22 1.22 1.24 323100.0 1.24
2020-11-13 1.24 1.2 1.24 1.23 438800.0 1.23
2020-11-12 1.23 1.19 1.2 1.21 555400.0 1.21
2020-11-11 1.23 1.14 1.15 1.21 922500.0 1.21
2020-11-10 1.16 1.09 1.11 1.14 658500.0 1.14
2020-11-09 1.17 1.07 1.14 1.08 547800.0 1.08
2020-11-06 1.17 1.12 1.16 1.12 202800.0 1.12
2020-11-05 1.19 1.13 1.19 1.15 197900.0 1.15
2020-11-04 1.21 1.08 1.1 1.19 675800.0 1.19
2020-11-03 1.16 1.08 1.15 1.1 263800.0 1.1
2020-11-02 1.18 1.11 1.17 1.14 495400.0 1.14
2020-10-30 1.17 1.07 1.09 1.15 546200.0 1.15
2020-10-29 1.14 1.06 1.1 1.12 213200.0 1.12
2020-10-28 1.13 1.07 1.11 1.09 318200.0 1.09
2020-10-27 1.16 1.11 1.12 1.14 226000.0 1.14
2020-10-26 1.18 1.12 1.16 1.12 430600.0 1.12
2020-10-23 1.19 1.13 1.17 1.15 277300.0 1.15
2020-10-22 1.21 1.16 1.17 1.18 269700.0 1.18
2020-10-21 1.19 1.17 1.18 1.17 321000.0 1.17
2020-10-20 1.19 1.15 1.18 1.18 372100.0 1.18
2020-10-19 1.29 1.18 1.28 1.18 613400.0 1.18
2020-10-16 1.3 1.23 1.23 1.27 349500.0 1.27
2020-10-15 1.3 1.23 1.26 1.24 538200.0 1.24
2020-10-14 1.35 1.22 1.29 1.3 1589700.0 1.3
2020-10-13 1.29 1.2 1.25 1.27 902100.0 1.27
2020-10-12 1.26 1.19 1.21 1.22 236300.0 1.22
2020-10-09 1.22 1.19 1.2 1.2 244500.0 1.2
2020-10-08 1.25 1.19 1.22 1.2 320400.0 1.2
2020-10-07 1.27 1.23 1.24 1.24 219400.0 1.24
2020-10-06 1.28 1.19 1.21 1.23 333400.0 1.23
2020-10-05 1.26 1.12 1.26 1.2 967700.0 1.2
2020-10-02 1.3 1.18 1.19 1.25 1248600.0 1.25
2020-10-01 1.24 1.13 1.18 1.21 499200.0 1.21
2020-09-30 1.2 1.02 1.02 1.17 1079400.0 1.17
2020-09-29 1.1 1.02 1.07 1.04 306800.0 1.04
2020-09-28 1.12 1.04 1.09 1.07 266900.0 1.07
2020-09-25 1.1 1.02 1.05 1.06 194500.0 1.06
2020-09-24 1.09 1.01 1.06 1.04 354700.0 1.04
2020-09-23 1.15 1.06 1.13 1.08 548000.0 1.08
2020-09-22 1.17 1.12 1.13 1.12 288600.0 1.12
2020-09-21 1.17 1.09 1.13 1.13 461100.0 1.13
2020-09-18 1.2 1.11 1.11 1.12 808600.0 1.12
2020-09-17 1.18 1.1 1.12 1.13 403500.0 1.13
2020-09-16 1.15 1.06 1.1 1.11 332700.0 1.11
2020-09-15 1.15 1.09 1.14 1.12 364400.0 1.12
2020-09-14 1.13 1.02 1.02 1.12 720200.0 1.12
2020-09-11 1.07 1.0 1.04 1.0 306500.0 1.0
2020-09-10 1.09 1.03 1.05 1.04 332100.0 1.04
2020-09-09 1.07 0.96 0.99 1.04 618700.0 1.04
2020-09-08 1.02 0.91 0.95 1.0 335000.0 1.0
2020-09-04 1.01 0.9 1.0 0.95 644700.0 0.95
2020-09-03 1.03 0.99 1.0 1.0 503300.0 1.0
2020-09-02 1.09 1.0 1.09 1.03 970500.0 1.03
2020-09-01 1.12 1.07 1.1 1.08 689400.0 1.08
2020-08-31 1.13 1.08 1.12 1.1 678700.0 1.1
2020-08-28 1.13 1.08 1.1 1.08 359700.0 1.08
2020-08-27 1.17 1.08 1.17 1.11 737800.0 1.11
2020-08-26 1.18 1.14 1.16 1.16 606500.0 1.16
2020-08-25 1.16 1.09 1.1 1.14 611500.0 1.14
2020-08-24 1.17 1.07 1.15 1.11 1019500.0 1.11
2020-08-21 1.2 1.14 1.19 1.14 616200.0 1.14
2020-08-20 1.19 1.17 1.18 1.18 386100.0 1.18
2020-08-19 1.21 1.15 1.21 1.19 1133600.0 1.19
2020-08-18 1.26 1.2 1.24 1.2 770800.0 1.2
2020-08-17 1.3 1.22 1.29 1.24 828100.0 1.24
2020-08-14 1.32 1.24 1.26 1.28 870600.0 1.28
2020-08-13 1.29 1.24 1.26 1.26 485700.0 1.26
2020-08-12 1.33 1.23 1.28 1.27 560400.0 1.27
2020-08-11 1.35 1.21 1.35 1.28 1141600.0 1.28
2020-08-10 1.4 1.31 1.39 1.35 1052400.0 1.35
2020-08-07 1.48 1.38 1.47 1.42 1908500.0 1.42
2020-08-06 1.39 1.33 1.38 1.37 1968400.0 1.37
2020-08-05 1.43 1.27 1.34 1.39 2569400.0 1.39
2020-08-04 1.34 1.18 1.2 1.32 1796700.0 1.32
2020-08-03 1.22 1.15 1.15 1.19 844900.0 1.19
2020-07-31 1.27 1.11 1.25 1.17 1471200.0 1.17
2020-07-30 1.26 1.22 1.23 1.23 503500.0 1.23
2020-07-29 1.32 1.22 1.31 1.23 1191600.0 1.23
2020-07-28 1.29 1.23 1.24 1.26 460700.0 1.26
2020-07-27 1.33 1.24 1.32 1.26 782900.0 1.26
2020-07-24 1.34 1.23 1.27 1.29 796100.0 1.29
2020-07-23 1.37 1.29 1.34 1.3 970900.0 1.3
2020-07-22 1.57 1.25 1.42 1.37 5140700.0 1.37
2020-07-21 1.42 1.28 1.29 1.39 4118800.0 1.39
2020-07-20 1.3 1.25 1.26 1.27 1915200.0 1.27
2020-07-17 1.28 1.21 1.23 1.24 1761000.0 1.24
2020-07-16 1.22 1.16 1.19 1.18 1338600.0 1.18
2020-07-15 1.2 1.16 1.18 1.19 365900.0 1.19
2020-07-14 1.19 1.15 1.18 1.17 506600.0 1.17
2020-07-13 1.27 1.16 1.22 1.17 617900.0 1.17
2020-07-10 1.25 1.21 1.25 1.23 494100.0 1.23
2020-07-09 1.33 1.2 1.32 1.24 1315200.0 1.24
2020-07-08 1.31 1.17 1.19 1.28 1443100.0 1.28
2020-07-07 1.21 1.17 1.18 1.18 623500.0 1.18
2020-07-06 1.22 1.18 1.2 1.21 600500.0 1.21
2020-07-02 1.23 1.15 1.19 1.18 495900.0 1.18
2020-07-01 1.22 1.18 1.19 1.19 265500.0 1.19
2020-06-30 1.24 1.16 1.18 1.21 465400.0 1.21
2020-06-29 1.23 1.16 1.17 1.18 566800.0 1.18
2020-06-26 1.23 1.16 1.22 1.17 807400.0 1.17
2020-06-25 1.3 1.22 1.27 1.23 360000.0 1.23
2020-06-24 1.34 1.21 1.34 1.27 1103500.0 1.27
2020-06-23 1.39 1.25 1.28 1.36 2789700.0 1.36
2020-06-22 1.25 1.1 1.23 1.19 1415300.0 1.19
2020-06-19 1.27 1.23 1.25 1.24 665800.0 1.24
2020-06-18 1.27 1.23 1.24 1.26 543200.0 1.26
2020-06-17 1.31 1.2 1.24 1.22 1899100.0 1.22
2020-06-16 1.3 1.23 1.27 1.28 843700.0 1.28
2020-06-15 1.3 1.15 1.24 1.26 1863100.0 1.26
2020-06-12 1.42 1.25 1.38 1.31 4401900.0 1.31
2020-06-11 1.42 1.25 1.3 1.34 7917000.0 1.34
2020-06-10 3.59 1.64 2.19 1.7 178788800.0 1.7
2020-06-09 1.28 0.85 0.86 1.22 3398600.0 1.22
2020-06-08 0.89 0.82 0.84 0.86 190600.0 0.86
2020-06-05 0.87 0.82 0.85 0.82 130500.0 0.82
2020-06-04 0.85 0.79 0.79 0.84 154800.0 0.84
2020-06-03 0.84 0.8 0.82 0.81 70200.0 0.81
2020-06-02 0.83 0.78 0.82 0.82 77900.0 0.82
2020-06-01 0.83 0.8 0.83 0.83 69300.0 0.83
2020-05-29 0.85 0.8 0.85 0.84 62400.0 0.84
2020-05-28 0.86 0.81 0.84 0.85 129900.0 0.85
2020-05-27 0.84 0.78 0.82 0.82 179500.0 0.82
2020-05-26 0.85 0.81 0.85 0.81 123400.0 0.81
2020-05-22 0.83 0.76 0.82 0.82 74800.0 0.82
2020-05-21 0.86 0.81 0.82 0.82 53500.0 0.82
2020-05-20 0.83 0.81 0.81 0.83 71900.0 0.83
2020-05-19 0.83 0.77 0.81 0.8 165000.0 0.8
2020-05-18 0.83 0.76 0.8 0.79 141700.0 0.79
2020-05-15 0.78 0.73 0.76 0.77 110900.0 0.77
2020-05-14 0.78 0.72 0.78 0.76 160000.0 0.76
2020-05-13 0.9 0.72 0.87 0.76 426900.0 0.76
2020-05-12 0.9 0.85 0.87 0.88 275200.0 0.88
2020-05-11 0.92 0.86 0.88 0.86 211300.0 0.86
2020-05-08 0.93 0.87 0.93 0.89 170200.0 0.89
2020-05-07 1.02 0.9 0.95 0.93 58300.0 0.93
2020-05-06 1.04 0.92 1.04 0.95 185800.0 0.95
2020-05-05 1.04 0.99 1.01 1.0 274700.0 1.0
2020-05-04 0.99 0.89 0.96 0.99 246800.0 0.99
2020-05-01 0.95 0.85 0.87 0.85 165200.0 0.85
2020-04-30 1.0 0.9 0.98 0.92 183400.0 0.92
2020-04-29 1.11 0.95 1.05 0.96 319600.0 0.96
2020-04-28 1.0 0.88 0.88 0.95 291100.0 0.95
2020-04-27 0.85 0.77 0.8 0.85 275100.0 0.85
2020-04-24 0.81 0.75 0.76 0.77 191600.0 0.77
2020-04-23 0.78 0.75 0.76 0.76 92400.0 0.76
2020-04-22 0.76 0.69 0.69 0.75 147400.0 0.75
2020-04-21 0.79 0.69 0.76 0.71 408000.0 0.71
2020-04-20 0.81 0.76 0.8 0.78 210300.0 0.78
2020-04-17 0.82 0.76 0.76 0.79 170000.0 0.79
2020-04-16 0.79 0.73 0.78 0.76 270600.0 0.76
2020-04-15 0.76 0.7 0.71 0.74 356400.0 0.74
2020-04-14 0.73 0.68 0.7 0.7 444000.0 0.7
2020-04-13 0.71 0.67 0.68 0.67 383300.0 0.67
2020-04-09 0.68 0.64 0.64 0.65 181700.0 0.65
2020-04-08 0.69 0.62 0.64 0.63 369000.0 0.63
2020-04-07 0.69 0.62 0.66 0.64 331000.0 0.64
2020-04-06 0.75 0.65 0.72 0.65 326200.0 0.65
2020-04-03 0.69 0.66 0.67 0.68 110200.0 0.68
2020-04-02 0.7 0.65 0.67 0.66 103200.0 0.66
2020-04-01 0.72 0.66 0.72 0.67 155700.0 0.67
2020-03-31 0.73 0.67 0.7 0.7 272500.0 0.7
2020-03-30 0.73 0.67 0.71 0.69 205700.0 0.69
2020-03-27 0.79 0.71 0.75 0.71 144900.0 0.71
2020-03-26 0.85 0.72 0.77 0.74 471600.0 0.74
2020-03-25 0.75 0.69 0.69 0.72 185500.0 0.72
2020-03-24 0.73 0.65 0.69 0.69 152700.0 0.69
2020-03-23 0.73 0.65 0.67 0.68 136000.0 0.68
2020-03-20 0.84 0.66 0.77 0.67 226100.0 0.67
2020-03-19 0.75 0.68 0.72 0.74 122000.0 0.74
2020-03-18 0.77 0.66 0.74 0.72 209100.0 0.72
2020-03-17 0.83 0.7 0.72 0.73 269400.0 0.73
2020-03-16 0.88 0.65 0.74 0.72 252300.0 0.72
2020-03-13 1.13 0.8 1.13 0.86 277100.0 0.86
2020-03-12 1.09 0.85 1.09 1.01 213300.0 1.01
2020-03-11 1.12 1.05 1.06 1.09 211300.0 1.09
2020-03-10 1.14 1.05 1.1 1.05 111700.0 1.05
2020-03-09 1.23 1.08 1.18 1.11 148600.0 1.11
2020-03-06 1.3 1.19 1.22 1.21 225200.0 1.21
2020-03-05 1.31 1.25 1.31 1.28 67000.0 1.28
2020-03-04 1.29 1.21 1.28 1.27 79400.0 1.27
2020-03-03 1.31 1.25 1.26 1.28 91000.0 1.28
2020-03-02 1.33 1.26 1.29 1.26 62000.0 1.26
2020-02-28 1.3 1.23 1.24 1.3 122900.0 1.3
2020-02-27 1.29 1.08 1.1 1.23 262300.0 1.23
2020-02-26 1.37 0.96 1.33 1.15 183200.0 1.15
2020-02-25 1.38 1.18 1.36 1.34 205300.0 1.34
2020-02-24 1.43 1.31 1.35 1.35 105000.0 1.35
2020-02-21 1.42 1.36 1.4 1.42 36900.0 1.42
2020-02-20 1.44 1.32 1.43 1.41 129500.0 1.41
2020-02-19 1.47 1.41 1.46 1.44 58600.0 1.44
2020-02-18 1.48 1.39 1.45 1.46 84000.0 1.46