Keros Therapeutics, Inc. (KROS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 60.32 | 61.80 | 59.91 | 61.25 | 61.25 | 91,709 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 58.34 | 58.49 | 56.69 | 57.10 | 57.10 | 344,900 |
| 01 May 2024 | 56.66 | 58.98 | 55.83 | 57.72 | 57.72 | 468,500 |
| 30 Apr 2024 | 57.66 | 59.67 | 56.22 | 56.39 | 56.39 | 202,900 |
| 29 Apr 2024 | 58.39 | 59.28 | 57.49 | 58.62 | 58.62 | 211,100 |
| 26 Apr 2024 | 54.68 | 58.45 | 53.69 | 57.86 | 57.86 | 292,000 |
| 25 Apr 2024 | 55.05 | 55.05 | 53.24 | 54.19 | 54.19 | 261,600 |
| 24 Apr 2024 | 55.56 | 57.60 | 55.21 | 56.24 | 56.24 | 311,700 |
| 23 Apr 2024 | 56.15 | 58.69 | 54.93 | 55.19 | 55.19 | 478,400 |
| 22 Apr 2024 | 58.84 | 59.60 | 55.54 | 55.78 | 55.78 | 275,100 |
| 19 Apr 2024 | 58.54 | 59.90 | 56.15 | 58.28 | 58.28 | 348,600 |
| 18 Apr 2024 | 59.30 | 61.33 | 58.15 | 58.95 | 58.95 | 296,500 |
| 17 Apr 2024 | 58.56 | 59.49 | 56.53 | 59.27 | 59.27 | 397,900 |
| 16 Apr 2024 | 57.22 | 58.94 | 56.59 | 58.00 | 58.00 | 196,600 |
| 15 Apr 2024 | 58.90 | 59.87 | 57.26 | 57.68 | 57.68 | 209,800 |
| 12 Apr 2024 | 61.78 | 62.00 | 58.08 | 58.61 | 58.61 | 331,800 |
| 11 Apr 2024 | 61.55 | 62.69 | 61.06 | 61.90 | 61.90 | 221,800 |
| 10 Apr 2024 | 61.29 | 63.11 | 60.39 | 60.83 | 60.83 | 273,000 |
| 09 Apr 2024 | 63.41 | 64.83 | 61.93 | 63.81 | 63.81 | 212,900 |
| 08 Apr 2024 | 63.29 | 63.76 | 60.89 | 63.19 | 63.19 | 218,000 |
| 05 Apr 2024 | 61.63 | 63.69 | 60.05 | 62.66 | 62.66 | 167,000 |
| 04 Apr 2024 | 64.19 | 65.57 | 61.25 | 61.71 | 61.71 | 223,800 |
| 03 Apr 2024 | 63.46 | 65.57 | 63.28 | 63.98 | 63.98 | 197,000 |
| 02 Apr 2024 | 65.15 | 65.67 | 63.11 | 64.02 | 64.02 | 294,200 |
| 01 Apr 2024 | 66.11 | 67.30 | 64.86 | 66.89 | 66.89 | 216,000 |
| 28 Mar 2024 | 65.37 | 67.01 | 63.59 | 66.20 | 66.20 | 403,000 |
| 27 Mar 2024 | 59.20 | 65.86 | 59.14 | 64.66 | 64.66 | 490,400 |
| 26 Mar 2024 | 67.27 | 67.49 | 65.22 | 66.11 | 66.11 | 283,600 |
| 25 Mar 2024 | 65.52 | 67.42 | 65.52 | 66.26 | 66.26 | 319,200 |
| 22 Mar 2024 | 69.26 | 69.26 | 65.36 | 65.87 | 65.87 | 260,200 |
| 21 Mar 2024 | 67.65 | 69.89 | 66.85 | 69.02 | 69.02 | 399,800 |
| 20 Mar 2024 | 64.03 | 67.00 | 63.24 | 66.87 | 66.87 | 250,600 |
| 19 Mar 2024 | 63.58 | 65.06 | 62.79 | 64.20 | 64.20 | 261,100 |
| 18 Mar 2024 | 66.93 | 67.12 | 63.62 | 63.86 | 63.86 | 389,800 |
| 15 Mar 2024 | 64.24 | 68.30 | 64.24 | 67.35 | 67.35 | 1,683,200 |
| 14 Mar 2024 | 67.02 | 67.25 | 63.64 | 64.83 | 64.83 | 310,600 |
| 13 Mar 2024 | 67.68 | 69.63 | 66.79 | 67.66 | 67.66 | 252,100 |
| 12 Mar 2024 | 66.36 | 69.68 | 65.78 | 67.55 | 67.55 | 335,100 |
| 11 Mar 2024 | 69.90 | 70.57 | 65.75 | 66.31 | 66.31 | 335,400 |
| 08 Mar 2024 | 69.68 | 71.29 | 69.14 | 70.48 | 70.48 | 403,100 |
| 07 Mar 2024 | 66.68 | 70.16 | 66.41 | 69.72 | 69.72 | 454,300 |
| 06 Mar 2024 | 67.34 | 68.00 | 64.95 | 65.94 | 65.94 | 593,300 |
| 05 Mar 2024 | 66.68 | 69.36 | 64.42 | 66.84 | 66.84 | 469,300 |
| 04 Mar 2024 | 70.00 | 70.00 | 67.47 | 69.01 | 69.01 | 230,200 |
| 01 Mar 2024 | 67.73 | 71.00 | 67.73 | 68.85 | 68.85 | 347,800 |
| 29 Feb 2024 | 72.04 | 73.00 | 66.56 | 67.50 | 67.50 | 459,500 |
| 28 Feb 2024 | 69.71 | 70.69 | 67.63 | 68.07 | 68.07 | 277,900 |
| 27 Feb 2024 | 66.99 | 70.67 | 66.83 | 70.00 | 70.00 | 531,000 |
| 26 Feb 2024 | 63.41 | 66.98 | 63.41 | 66.08 | 66.08 | 402,000 |
| 23 Feb 2024 | 60.95 | 64.72 | 60.10 | 63.61 | 63.61 | 582,700 |
| 22 Feb 2024 | 59.56 | 62.61 | 59.13 | 60.99 | 60.99 | 231,100 |
| 21 Feb 2024 | 61.38 | 62.37 | 59.42 | 59.72 | 59.72 | 285,700 |
| 20 Feb 2024 | 59.19 | 61.31 | 59.19 | 60.77 | 60.77 | 384,900 |
| 16 Feb 2024 | 58.73 | 61.09 | 56.22 | 59.49 | 59.49 | 216,900 |
| 15 Feb 2024 | 59.46 | 60.94 | 58.27 | 58.87 | 58.87 | 263,500 |
| 14 Feb 2024 | 57.00 | 59.34 | 55.47 | 59.10 | 59.10 | 413,600 |
| 13 Feb 2024 | 55.55 | 57.17 | 54.21 | 56.18 | 56.18 | 313,500 |
| 12 Feb 2024 | 53.50 | 57.41 | 53.50 | 57.35 | 57.35 | 581,100 |
| 09 Feb 2024 | 51.63 | 54.31 | 51.63 | 53.59 | 53.59 | 329,700 |
| 08 Feb 2024 | 51.54 | 57.24 | 50.10 | 51.30 | 51.30 | 323,100 |
| 07 Feb 2024 | 52.10 | 52.99 | 50.90 | 51.41 | 51.41 | 412,000 |
| 06 Feb 2024 | 53.70 | 54.49 | 51.57 | 52.27 | 52.27 | 678,700 |
| 05 Feb 2024 | 52.66 | 53.88 | 52.02 | 53.59 | 53.59 | 575,000 |
| 02 Feb 2024 | 56.34 | 57.06 | 52.15 | 53.02 | 53.02 | 452,200 |
| 01 Feb 2024 | 56.13 | 58.00 | 55.37 | 57.22 | 57.22 | 422,700 |
| 31 Jan 2024 | 56.30 | 57.98 | 55.22 | 55.36 | 55.36 | 463,300 |
| 30 Jan 2024 | 57.94 | 58.04 | 54.95 | 56.34 | 56.34 | 446,500 |
| 29 Jan 2024 | 57.38 | 58.50 | 56.40 | 58.35 | 58.35 | 388,000 |
| 26 Jan 2024 | 56.81 | 58.10 | 55.84 | 57.26 | 57.26 | 214,600 |
| 25 Jan 2024 | 58.38 | 58.62 | 55.10 | 56.29 | 56.29 | 268,000 |
| 24 Jan 2024 | 56.28 | 58.22 | 55.53 | 56.46 | 56.46 | 648,000 |
| 23 Jan 2024 | 55.04 | 56.39 | 53.54 | 55.71 | 55.71 | 363,200 |
| 22 Jan 2024 | 53.07 | 55.00 | 52.13 | 54.78 | 54.78 | 583,700 |
| 19 Jan 2024 | 52.32 | 53.72 | 51.19 | 52.95 | 52.95 | 282,600 |
| 18 Jan 2024 | 53.00 | 53.00 | 48.46 | 51.86 | 51.86 | 260,900 |
| 17 Jan 2024 | 52.05 | 53.80 | 48.81 | 52.87 | 52.87 | 319,000 |
| 16 Jan 2024 | 51.51 | 53.88 | 50.84 | 53.17 | 53.17 | 502,500 |
| 12 Jan 2024 | 51.79 | 53.41 | 51.33 | 52.16 | 52.16 | 338,900 |
| 11 Jan 2024 | 49.36 | 51.77 | 48.82 | 51.40 | 51.40 | 618,300 |
| 10 Jan 2024 | 51.52 | 53.03 | 49.57 | 50.24 | 50.24 | 655,500 |
| 09 Jan 2024 | 51.10 | 52.86 | 50.74 | 51.49 | 51.49 | 928,100 |
| 08 Jan 2024 | 47.69 | 51.40 | 46.07 | 51.23 | 51.23 | 729,000 |
| 05 Jan 2024 | 48.39 | 49.17 | 45.88 | 48.19 | 48.19 | 722,200 |
| 04 Jan 2024 | 45.29 | 49.58 | 44.90 | 48.88 | 48.88 | 1,889,300 |
| 03 Jan 2024 | 42.94 | 43.98 | 40.88 | 41.26 | 41.26 | 335,700 |
| 02 Jan 2024 | 39.01 | 44.38 | 39.00 | 43.13 | 43.13 | 520,500 |
| 29 Dec 2023 | 41.04 | 41.44 | 39.71 | 39.76 | 39.76 | 177,600 |
| 28 Dec 2023 | 40.28 | 41.50 | 40.22 | 41.05 | 41.05 | 208,600 |
| 27 Dec 2023 | 40.27 | 41.92 | 39.88 | 40.45 | 40.45 | 307,200 |
| 26 Dec 2023 | 38.62 | 40.43 | 37.72 | 40.24 | 40.24 | 770,500 |
| 22 Dec 2023 | 36.84 | 38.98 | 36.72 | 38.21 | 38.21 | 337,000 |
| 21 Dec 2023 | 34.30 | 36.54 | 34.30 | 36.34 | 36.34 | 323,600 |
| 20 Dec 2023 | 34.34 | 35.96 | 33.71 | 33.78 | 33.78 | 446,200 |
| 19 Dec 2023 | 33.23 | 35.13 | 32.39 | 34.56 | 34.56 | 418,800 |
| 18 Dec 2023 | 32.42 | 33.48 | 32.10 | 32.85 | 32.85 | 302,000 |
| 15 Dec 2023 | 34.00 | 34.63 | 32.07 | 32.52 | 32.52 | 544,200 |
| 14 Dec 2023 | 30.83 | 34.07 | 30.34 | 33.75 | 33.75 | 986,600 |
| 13 Dec 2023 | 29.84 | 30.44 | 28.47 | 30.31 | 30.31 | 296,000 |
| 12 Dec 2023 | 28.43 | 30.17 | 27.31 | 29.66 | 29.66 | 564,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.