Keros Therapeutics Inc (KROS) Historical Stock Data
17.03 ↑0.11 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KROS is down -0.20% a day on average. There have been 14 days where Keros Therapeutics Inc closed green and 16 days where KROS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.77 | 17.03 | ↑$0.26 (1.55%) | 16.62 | 17.64 | 1.47M |
| 2024-12-19 | 17.08 | 16.92 | ↓$0.16 (-0.94%) | 16.31 | 17.08 | 1.70M |
| 2024-12-18 | 18.00 | 17.13 | ↓$0.87 (-4.83%) | 16.44 | 18.33 | 2.08M |
| 2024-12-17 | 19.33 | 18.00 | ↓$1.33 (-6.88%) | 17.77 | 19.40 | 2.25M |
| 2024-12-16 | 18.25 | 19.42 | ↑$1.17 (6.41%) | 18.08 | 19.65 | 2.20M |
| 2024-12-13 | 18.76 | 18.83 | ↑$0.07 (0.37%) | 17.52 | 21.05 | 5.18M |
| 2024-12-12 | 18.71 | 18.43 | ↓$0.27 (-1.47%) | 15.67 | 19.34 | 14.64M |
| 2024-12-11 | 67.76 | 68.65 | ↑$0.89 (1.31%) | 66.48 | 69.26 | 394.70K |
| 2024-12-10 | 67.28 | 66.31 | ↓$0.97 (-1.44%) | 65.86 | 68.44 | 407.61K |
| 2024-12-09 | 69.90 | 67.14 | ↓$2.76 (-3.95%) | 66.82 | 72.37 | 624.18K |
| 2024-12-06 | 64.50 | 70.00 | ↑$5.50 (8.53%) | 64.46 | 70.07 | 485.95K |
| 2024-12-05 | 67.79 | 64.61 | ↓$3.18 (-4.69%) | 63.26 | 67.79 | 591.92K |
| 2024-12-04 | 63.82 | 67.79 | ↑$3.97 (6.22%) | 62.77 | 67.91 | 527.61K |
| 2024-12-03 | 56.64 | 62.28 | ↑$5.64 (9.96%) | 56.64 | 62.42 | 595.03K |
| 2024-12-02 | 57.50 | 56.73 | ↓$0.77 (-1.34%) | 56.10 | 58.05 | 424.86K |
| 2024-11-29 | 58.60 | 57.74 | ↓$0.86 (-1.47%) | 57.25 | 58.97 | 125.84K |
| 2024-11-27 | 57.95 | 58.55 | ↑$0.60 (1.04%) | 56.78 | 58.81 | 258.15K |
| 2024-11-26 | 56.74 | 57.39 | ↑$0.65 (1.15%) | 55.51 | 57.78 | 296.29K |
| 2024-11-25 | 56.81 | 56.58 | ↓$0.23 (-0.40%) | 55.56 | 58.68 | 597.52K |
| 2024-11-22 | 53.35 | 55.92 | ↑$2.57 (4.82%) | 53.06 | 57.33 | 402.52K |
| 2024-11-21 | 54.62 | 53.84 | ↓$0.78 (-1.43%) | 53.09 | 55.51 | 349.16K |
| 2024-11-20 | 53.53 | 54.14 | ↑$0.61 (1.14%) | 52.64 | 54.87 | 408.55K |
| 2024-11-19 | 53.52 | 53.62 | ↑$0.10 (0.19%) | 53.20 | 55.89 | 436.57K |
| 2024-11-18 | 56.53 | 54.01 | ↓$2.52 (-4.46%) | 53.72 | 57.01 | 566.36K |
| 2024-11-15 | 60.35 | 56.62 | ↓$3.73 (-6.18%) | 55.26 | 60.58 | 526.79K |
| 2024-11-14 | 63.04 | 60.35 | ↓$2.69 (-4.27%) | 60.28 | 63.51 | 564.09K |
| 2024-11-13 | 65.04 | 63.07 | ↓$1.97 (-3.03%) | 62.07 | 65.93 | 393.67K |
| 2024-11-12 | 67.13 | 64.88 | ↓$2.25 (-3.35%) | 64.38 | 68.64 | 547.90K |
| 2024-11-11 | 67.91 | 68.15 | ↑$0.24 (0.35%) | 67.89 | 70.26 | 422.58K |
| 2024-11-08 | 67.22 | 67.91 | ↑$0.69 (1.03%) | 65.54 | 68.41 | 624.53K |
Create an account or log in to view more rows.
$KROS is being added
$KROS Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$KROS hot trash
$KROS somebody knows something
$KROS looks like a loading
$KROS She's gettin' ready to...
$KROS Lol she wants higher
$KROS this is going to skyrocket tmr!!!
$KROS might see a whole 1% green
$KROS almost time for the running