Skip to main content

Keros Therapeutics Inc (NQ: KROS )

57.72 +0.33 (+0.58%)
Streaming Delayed Price Updated: 11:29 AM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 56.74 57.78 55.51 57.39 296,286 +0.81(+1.43%)
Nov 25, 2024 56.81 58.68 55.56 56.58 597,520 +0.66(+1.18%)
Nov 22, 2024 53.35 57.33 53.06 55.92 402,517 +2.08(+3.86%)
Nov 21, 2024 54.62 55.51 53.09 53.84 349,127 -0.30(-0.55%)
Nov 20, 2024 53.53 54.87 52.63 54.14 408,447 +0.52(+0.97%)
Nov 19, 2024 53.52 55.89 53.20 53.62 436,570 -0.39(-0.72%)
Nov 18, 2024 56.53 57.01 53.72 54.01 566,362 -2.61(-4.61%)
Nov 15, 2024 60.35 60.58 55.26 56.62 526,789 -3.73(-6.18%)
Nov 14, 2024 63.04 63.51 60.28 60.35 564,092 -2.72(-4.31%)
Nov 13, 2024 65.04 65.93 62.07 63.07 393,673 -1.81(-2.79%)
Nov 12, 2024 67.13 68.64 64.38 64.88 547,899 -3.27(-4.80%)
Nov 11, 2024 67.91 70.26 67.89 68.15 422,580 +0.24(+0.35%)
Nov 08, 2024 67.22 68.41 65.54 67.91 624,526 +0.74(+1.10%)
Nov 07, 2024 66.30 70.00 65.60 67.17 372,355 +0.72(+1.08%)
Nov 06, 2024 65.00 66.99 63.77 66.45 535,838 +3.87(+6.18%)
Nov 05, 2024 60.00 62.93 59.47 62.58 322,659 +2.63(+4.39%)
Nov 04, 2024 59.63 61.49 57.53 59.95 448,030 +0.01(+0.02%)
Nov 01, 2024 58.50 60.14 58.14 59.94 351,458 +1.90(+3.27%)
Oct 31, 2024 59.48 59.60 57.79 58.04 507,983 -1.60(-2.68%)
Oct 30, 2024 59.75 60.92 59.08 59.64 266,405 -0.50(-0.83%)
Oct 29, 2024 60.72 60.72 58.98 60.14 251,099 -0.59(-0.97%)
Oct 28, 2024 61.52 62.68 60.73 60.73 310,258 -0.03(-0.05%)
Oct 25, 2024 60.00 61.87 59.94 60.76 258,241 +1.20(+2.01%)
Oct 24, 2024 58.66 59.87 58.33 59.56 366,465 +1.57(+2.71%)
Oct 23, 2024 59.09 60.25 57.95 57.99 189,334 -1.34(-2.26%)
Oct 22, 2024 59.79 60.56 58.99 59.33 137,583 -0.97(-1.61%)
Oct 21, 2024 60.83 61.22 59.44 60.30 266,958 -0.95(-1.55%)
Oct 18, 2024 61.28 61.38 59.99 61.25 340,419 +0.16(+0.26%)
Oct 17, 2024 61.78 62.22 60.58 61.09 293,522 -1.09(-1.75%)
Oct 16, 2024 61.21 62.52 59.60 62.18 613,018 +1.79(+2.96%)
Oct 15, 2024 60.90 61.40 59.61 60.39 400,976 -0.11(-0.18%)
Oct 14, 2024 59.38 61.52 58.71 60.50 369,159 +0.72(+1.20%)
Oct 11, 2024 57.65 59.88 56.95 59.78 224,704 +1.99(+3.44%)
Oct 10, 2024 57.27 58.05 56.79 57.79 266,986 -0.18(-0.31%)
Oct 09, 2024 59.67 59.67 57.87 57.97 145,884 -1.70(-2.85%)
Oct 08, 2024 60.00 61.00 59.56 59.67 166,230 -0.45(-0.75%)
Oct 07, 2024 61.09 61.55 58.66 60.12 219,928 -0.78(-1.28%)
Oct 04, 2024 60.21 61.33 59.49 60.90 282,542 +1.00(+1.67%)
Oct 03, 2024 61.09 61.09 59.40 59.90 238,795 -1.41(-2.30%)
Oct 02, 2024 59.37 61.68 58.69 61.31 457,523 +1.52(+2.54%)
Oct 01, 2024 58.27 59.92 57.25 59.79 504,728 +1.72(+2.96%)
Sep 30, 2024 56.38 58.40 55.53 58.07 343,969 +1.62(+2.87%)
Sep 27, 2024 57.31 58.19 55.93 56.45 290,997 -0.43(-0.76%)
Sep 26, 2024 56.94 59.06 56.34 56.88 313,863 +0.43(+0.76%)
Sep 25, 2024 55.66 57.49 55.06 56.45 338,353 +0.86(+1.55%)
Sep 24, 2024 54.76 55.79 53.65 55.59 303,059 +1.05(+1.93%)
Sep 23, 2024 58.15 58.31 54.11 54.54 680,959 -1.26(-2.26%)
Sep 20, 2024 57.28 57.77 55.79 55.80 846,977 -1.52(-2.65%)
Sep 19, 2024 57.21 58.27 56.30 57.32 393,952 +1.61(+2.89%)
Sep 18, 2024 55.04 57.08 54.44 55.71 229,813 +0.67(+1.22%)
Sep 17, 2024 55.68 55.72 54.60 55.04 464,867 -0.58(-1.04%)
Sep 16, 2024 57.09 57.77 55.20 55.62 280,255 -1.36(-2.39%)
Sep 13, 2024 56.94 58.36 55.89 56.98 356,642 +0.58(+1.03%)
Sep 12, 2024 54.50 56.48 54.07 56.40 429,141 +1.65(+3.01%)
Sep 11, 2024 54.59 55.20 53.59 54.75 443,565 +0.06(+0.11%)
Sep 10, 2024 54.08 55.24 53.45 54.69 271,245 +0.81(+1.50%)
Sep 09, 2024 52.54 55.25 52.54 53.88 344,624 +1.37(+2.61%)
Sep 06, 2024 53.83 54.82 51.81 52.51 402,859 -1.17(-2.18%)
Sep 05, 2024 52.68 55.01 51.73 53.68 470,107 +0.75(+1.42%)
Sep 04, 2024 47.70 54.62 47.70 52.93 772,711 +5.14(+10.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.