U.S. markets open in 5 hours 37 minutes

Keros Therapeutics, Inc. (KROS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.57-8.01 (-15.23%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 202144.3646.9442.0144.5744.57744,200
Jun 22, 202153.1853.3651.6552.5852.5863,400
Jun 21, 202153.8055.2952.3353.4253.42117,400
Jun 18, 202151.6455.1950.4753.7853.78411,200
Jun 17, 202153.2953.2950.5352.5552.5587,300
Jun 16, 202151.7653.6150.8353.0053.0085,700
Jun 15, 202153.0553.0850.4352.3252.32120,600
Jun 14, 202151.9254.1151.8252.8952.89126,800
Jun 11, 202152.2152.6049.9051.2251.2260,200
Jun 10, 202151.6353.9351.0152.5352.5374,700
Jun 09, 202151.2853.3850.8551.4351.4358,800
Jun 08, 202150.6351.7449.5051.5051.5082,000
Jun 07, 202147.4452.0845.8350.5850.58167,400
Jun 04, 202148.1448.6346.9047.0847.0868,100
Jun 03, 202147.8751.3147.0048.0448.0475,900
Jun 02, 202151.5352.4648.0248.5448.54114,400
Jun 01, 202154.6255.2351.3951.4851.4890,300
May 28, 202153.0256.7251.0254.5654.5683,100
May 27, 202154.7255.4051.7252.8652.86110,600
May 26, 202150.8854.0050.4953.8653.8678,400
May 25, 202150.6251.3948.7850.5850.5859,400
May 24, 202150.3351.4849.7250.4750.4751,100
May 21, 202150.9251.6848.3049.8049.8082,600
May 20, 202148.5550.9047.3450.0650.0679,500
May 19, 202144.5850.0644.5848.9848.98156,500
May 18, 202150.7251.1648.6649.3349.33114,200
May 17, 202149.0451.0548.8350.9250.9250,000
May 14, 202146.2250.0043.9848.8748.87161,600
May 13, 202149.0650.4244.7146.3246.32293,200
May 12, 202149.7851.7548.4748.5448.54205,600
May 11, 202148.0752.4348.0750.6350.63150,000
May 10, 202152.8852.8848.8249.5249.52179,100
May 07, 202155.2057.9252.5353.1153.11129,900
May 06, 202154.2455.5652.2254.3554.3587,900
May 05, 202155.0155.9253.5654.4054.4095,400
May 04, 202154.8358.4152.4554.4454.44187,200
May 03, 202159.5960.0555.3356.7156.71403,600
Apr 30, 202166.0767.8057.1458.8058.80654,400
Apr 29, 202168.7171.7465.9070.1170.11120,200
Apr 28, 202164.7268.9862.3167.8667.8685,800
Apr 27, 202164.3265.5561.8765.4065.4097,800
Apr 26, 202162.1764.9061.0063.8563.8544,200
Apr 23, 202163.5464.2961.4461.5661.5672,700
Apr 22, 202164.1665.1660.6663.0263.0285,600
Apr 21, 202161.4664.0759.4863.9963.9968,500
Apr 20, 202157.6661.5157.2061.2561.2582,400
Apr 19, 202156.5558.9055.1957.7057.70100,100
Apr 16, 202164.2964.5055.5656.6756.6790,700
Apr 15, 202161.5764.7160.9763.4663.46100,000
Apr 14, 202164.5367.4160.5161.4761.47479,500
Apr 13, 202158.7264.3958.6664.0564.05145,300
Apr 12, 202160.1463.9958.2358.6958.69215,700
Apr 09, 202162.3362.7259.4960.1660.16161,300
Apr 08, 202161.4364.9261.0862.7662.7689,000
Apr 07, 202159.0361.6959.0061.0161.01100,200
Apr 06, 202159.9460.6457.7458.9158.91236,800
Apr 05, 202159.4960.9757.8860.4060.40110,000
Apr 01, 202161.8964.8857.6658.7658.76178,800
Mar 31, 202157.7862.3257.7861.5561.55115,000
Mar 30, 202154.9958.5853.9757.5557.5588,700
Mar 29, 202156.2757.9153.6956.3056.30102,200
Mar 26, 202159.6560.6955.1256.4056.40102,200
Mar 25, 202153.9160.0053.9159.2259.22111,100
Mar 24, 202155.1456.6352.5054.0054.00148,000
Mar 23, 202155.8956.2652.8954.8454.84141,500
Mar 22, 202160.1260.1256.5057.0957.0963,400
Mar 19, 202155.2860.5253.2259.3159.31528,400
Mar 18, 202159.8560.9554.0055.0055.00153,600
Mar 17, 202160.0260.4956.6659.7559.7561,000
Mar 16, 202163.9264.1858.8760.5660.5664,300
Mar 15, 202164.7066.2361.9363.7363.7368,500
Mar 12, 202165.9565.9563.1365.1665.1645,000
Mar 11, 202165.2066.0663.0366.0566.05106,500
Mar 10, 202162.6265.2760.3564.0664.06102,700
Mar 09, 202158.4062.2258.4062.0062.0079,700
Mar 08, 202159.2060.7157.0957.2657.2678,500
Mar 05, 202156.6558.8651.4958.6258.62113,400
Mar 04, 202157.0059.0653.7255.2555.25108,700
Mar 03, 202157.4059.6255.2657.6357.63117,900
Mar 02, 202161.7063.1357.4557.5557.55111,500
Mar 01, 202167.6067.6060.5361.7061.70135,300
Feb 26, 202165.5565.9360.0065.4765.47116,400
Feb 25, 202166.1567.7163.6864.7064.7094,300
Feb 24, 202163.0667.4962.5566.5866.5856,600
Feb 23, 202163.4268.0061.2663.1563.1594,500
Feb 22, 202165.8568.6562.6564.9664.9687,200
Feb 19, 202164.5169.4664.3066.6466.64114,800
Feb 18, 202161.5465.6759.6164.0064.0099,600
Feb 17, 202159.9664.2158.5462.4562.45145,800
Feb 16, 202160.4261.5858.0060.5560.55109,800
Feb 12, 202163.8564.5859.7160.0960.0987,400
Feb 11, 202168.0568.4562.2764.1564.15141,000
Feb 10, 202170.7472.8867.2467.5967.5954,700
Feb 09, 202171.6675.9968.9970.1570.15138,700
Feb 08, 202166.4471.4865.7270.9970.99248,600
Feb 05, 202163.5565.8462.4265.4865.4899,800
Feb 04, 202157.7863.8857.7863.3163.3177,700
Feb 03, 202158.9261.7056.2957.4857.4879,200
Feb 02, 202158.2958.8256.8458.8258.82109,200
Feb 01, 202157.3058.0055.1757.5457.5460,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...