Keros Therapeutics Inc (KROS) Historical Stock Data
57.48 ↓1.48 (-2.50%)
As of April 19, 2024, 11:41am EST.
Historical Data
In the past 30 trading days, KROS is up 0.16% a day on average. There have been 17 days where Keros Therapeutics Inc closed green and 13 days where KROS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 63.58 | 64.20 | ↑$0.62 (0.98%) | 62.79 | 65.06 | 261.11K |
| 2024-03-18 | 66.93 | 63.86 | ↓$3.07 (-4.59%) | 63.62 | 67.12 | 389.78K |
| 2024-03-15 | 64.24 | 67.35 | ↑$3.11 (4.84%) | 64.24 | 68.30 | 1.68M |
| 2024-03-14 | 67.02 | 64.83 | ↓$2.19 (-3.27%) | 63.64 | 67.25 | 310.64K |
| 2024-03-13 | 67.68 | 67.66 | ↓$0.02 (-0.03%) | 66.80 | 69.63 | 252.14K |
| 2024-03-12 | 66.36 | 67.55 | ↑$1.19 (1.79%) | 65.78 | 69.69 | 335.14K |
| 2024-03-11 | 69.90 | 66.31 | ↓$3.59 (-5.14%) | 65.75 | 70.58 | 335.44K |
| 2024-03-08 | 69.68 | 70.48 | ↑$0.80 (1.15%) | 69.14 | 71.29 | 403.08K |
| 2024-03-07 | 66.68 | 69.72 | ↑$3.04 (4.56%) | 66.41 | 70.16 | 454.33K |
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