Keros Therapeutics Inc (KROS) Historical Stock Data
57.08 ↓0.64 (-1.11%)
As of May 2, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, KROS is up 0.09% a day on average. There have been 16 days where Keros Therapeutics Inc closed green and 14 days where KROS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 56.66 | 57.72 | ↑$1.06 (1.87%) | 55.83 | 58.98 | 468.53K |
| 2024-04-30 | 57.66 | 56.39 | ↓$1.27 (-2.20%) | 56.22 | 59.67 | 202.92K |
| 2024-04-29 | 58.39 | 58.62 | ↑$0.23 (0.39%) | 57.49 | 59.28 | 211.13K |
| 2024-04-26 | 54.68 | 57.86 | ↑$3.18 (5.82%) | 53.69 | 58.45 | 291.97K |
| 2024-04-25 | 55.05 | 54.19 | ↓$0.86 (-1.56%) | 53.24 | 55.05 | 261.56K |
| 2024-04-24 | 55.56 | 56.24 | ↑$0.68 (1.22%) | 55.21 | 57.60 | 311.72K |
| 2024-04-23 | 56.15 | 55.19 | ↓$0.96 (-1.71%) | 54.93 | 58.69 | 478.43K |
| 2024-04-22 | 58.84 | 55.78 | ↓$3.06 (-5.20%) | 55.54 | 59.60 | 275.09K |
| 2024-04-19 | 58.54 | 58.28 | ↓$0.26 (-0.44%) | 56.15 | 59.90 | 348.57K |
| 2024-04-18 | 59.30 | 58.95 | ↓$0.35 (-0.59%) | 58.15 | 61.33 | 296.53K |
| 2024-04-17 | 58.56 | 59.27 | ↑$0.71 (1.21%) | 56.53 | 59.50 | 397.88K |
| 2024-04-16 | 57.22 | 58.00 | ↑$0.78 (1.36%) | 56.59 | 58.94 | 196.61K |
| 2024-04-15 | 58.90 | 57.68 | ↓$1.22 (-2.07%) | 57.26 | 59.87 | 209.82K |
| 2024-04-12 | 61.78 | 58.61 | ↓$3.17 (-5.13%) | 58.08 | 62.00 | 331.78K |
| 2024-04-11 | 61.55 | 61.90 | ↑$0.35 (0.57%) | 61.06 | 62.69 | 221.97K |
| 2024-04-10 | 61.29 | 60.83 | ↓$0.46 (-0.75%) | 60.39 | 63.11 | 273.04K |
| 2024-04-09 | 63.41 | 63.81 | ↑$0.40 (0.63%) | 61.93 | 64.83 | 212.86K |
| 2024-04-08 | 63.29 | 63.19 | ↓$0.10 (-0.16%) | 60.89 | 63.76 | 218.03K |
| 2024-04-05 | 61.63 | 62.66 | ↑$1.03 (1.67%) | 60.05 | 63.70 | 166.96K |
| 2024-04-04 | 64.19 | 61.71 | ↓$2.48 (-3.86%) | 61.25 | 65.57 | 223.79K |
| 2024-04-03 | 63.46 | 63.98 | ↑$0.52 (0.82%) | 63.28 | 65.57 | 196.99K |
| 2024-04-02 | 65.15 | 64.02 | ↓$1.13 (-1.73%) | 63.11 | 65.67 | 294.23K |
| 2024-04-01 | 66.11 | 66.89 | ↑$0.78 (1.18%) | 64.86 | 67.30 | 215.95K |
| 2024-03-28 | 65.37 | 66.20 | ↑$0.83 (1.27%) | 63.59 | 67.01 | 402.99K |
| 2024-03-27 | 59.20 | 64.66 | ↑$5.46 (9.22%) | 59.14 | 65.86 | 490.37K |
| 2024-03-26 | 67.27 | 66.11 | ↓$1.16 (-1.72%) | 65.22 | 67.49 | 283.58K |
| 2024-03-25 | 65.52 | 66.26 | ↑$0.74 (1.13%) | 65.52 | 67.42 | 319.18K |
| 2024-03-22 | 69.26 | 65.87 | ↓$3.39 (-4.89%) | 65.36 | 69.26 | 260.15K |
| 2024-03-21 | 67.65 | 69.02 | ↑$1.37 (2.03%) | 66.85 | 69.89 | 399.79K |
| 2024-03-20 | 64.03 | 66.87 | ↑$2.84 (4.44%) | 63.24 | 67.00 | 250.55K |
Create an account or log in to view more rows.
$KROS might see a whole 1% green
$KROS almost time for the running
$KROS R-E-L-A-X Green is coming
$KROS Move up
let's buy
$KROS nice gap
$KROS the FOMO will be epic
$KROS Games being played here.
$KROS Who else bought the dip on Friday?
$KROS holding and buying these dips is so easy.
$KROS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is