Keros Therapeutics Inc (KROS) Historical Stock Data
57.71 ↓0.12 (-0.21%)
As of January 27, 2023, 1:02pm EST.
Historical Data
In the past 30 trading days, KROS is up 0.77% a day on average. There have been 19 days where Keros Therapeutics Inc closed green and 11 days where KROS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 58.31 | 57.83 | ↓$0.48 (-0.82%) | 57.05 | 58.94 | 409.76K |
| 2023-01-25 | 55.22 | 57.83 | ↑$2.61 (4.73%) | 54.31 | 58.00 | 450.20K |
| 2023-01-24 | 51.13 | 55.30 | ↑$4.17 (8.16%) | 51.13 | 55.70 | 231.86K |
| 2023-01-23 | 50.71 | 51.35 | ↑$0.64 (1.26%) | 50.64 | 53.00 | 258.33K |
| 2023-01-20 | 50.33 | 50.55 | ↑$0.22 (0.44%) | 48.45 | 50.75 | 159.45K |
| 2023-01-19 | 49.34 | 49.91 | ↑$0.57 (1.16%) | 48.58 | 50.49 | 103.14K |
| 2023-01-18 | 50.18 | 49.18 | ↓$1.00 (-1.99%) | 48.14 | 50.87 | 145.45K |
| 2023-01-17 | 47.61 | 49.86 | ↑$2.25 (4.73%) | 47.26 | 50.08 | 250.09K |
| 2023-01-13 | 47.95 | 49.16 | ↑$1.21 (2.52%) | 47.65 | 49.96 | 160.51K |
| 2023-01-12 | 48.32 | 48.74 | ↑$0.42 (0.87%) | 47.40 | 49.00 | 173.69K |
| 2023-01-11 | 48.83 | 48.23 | ↓$0.60 (-1.23%) | 47.43 | 50.66 | 217.57K |
| 2023-01-10 | 46.62 | 49.18 | ↑$2.56 (5.49%) | 46.62 | 49.69 | 163.78K |
| 2023-01-09 | 47.90 | 46.39 | ↓$1.51 (-3.15%) | 45.50 | 48.51 | 134.56K |
| 2023-01-06 | 45.98 | 47.68 | ↑$1.70 (3.70%) | 45.46 | 48.07 | 134.89K |
| 2023-01-05 | 44.83 | 45.74 | ↑$0.91 (2.03%) | 44.83 | 46.62 | 159.12K |
| 2023-01-04 | 45.98 | 45.45 | ↓$0.53 (-1.15%) | 45.00 | 46.25 | 164.06K |
| 2023-01-03 | 48.40 | 45.97 | ↓$2.43 (-5.02%) | 44.50 | 49.00 | 145.09K |
| 2022-12-30 | 47.53 | 48.02 | ↑$0.49 (1.03%) | 44.58 | 48.29 | 169.20K |
| 2022-12-29 | 47.10 | 48.01 | ↑$0.91 (1.93%) | 46.04 | 48.79 | 144.84K |
| 2022-12-28 | 44.56 | 46.68 | ↑$2.12 (4.76%) | 43.97 | 47.45 | 174.59K |
| 2022-12-27 | 46.79 | 44.51 | ↓$2.28 (-4.87%) | 44.12 | 47.00 | 106.13K |
| 2022-12-23 | 48.27 | 46.69 | ↓$1.58 (-3.27%) | 46.19 | 48.27 | 65.29K |
| 2022-12-22 | 48.56 | 48.66 | ↑$0.10 (0.21%) | 47.22 | 49.31 | 100.34K |
| 2022-12-21 | 48.85 | 49.12 | ↑$0.27 (0.55%) | 47.67 | 50.05 | 101.96K |
| 2022-12-20 | 46.46 | 48.30 | ↑$1.84 (3.96%) | 46.46 | 48.57 | 139.07K |
| 2022-12-19 | 48.76 | 46.94 | ↓$1.82 (-3.73%) | 46.64 | 48.76 | 129.58K |
| 2022-12-16 | 49.21 | 49.05 | ↓$0.16 (-0.33%) | 48.63 | 50.11 | 378.67K |
| 2022-12-15 | 49.67 | 49.68 | ↑$0.01 (0.02%) | 48.87 | 50.06 | 154.98K |
| 2022-12-14 | 51.39 | 50.24 | ↓$1.15 (-2.24%) | 49.17 | 52.74 | 294K |
| 2022-12-13 | 50.14 | 51.77 | ↑$1.63 (3.25%) | 48.46 | 52.66 | 490.96K |
Create an account or log in to view more rows.
$KROS C'mon
do a spike!!
$KROS to the moon
$KROS said y’all dumb af
$KROS already bouncing back.
$KROS CHUG CHUG CHUG
$KROS tomorrow will be an explosion day
I believe it!
$KROS is it time?
$KROS added
$KROS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$KROS getting this mare ready to run today