Skip to main content

Keros Therapeutics Inc (NQ: KROS )

42.21 +0.04 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 41.93 42.29 41.10 42.21 247,271 +0.04(+0.09%)
Jul 03, 2024 43.04 43.12 42.05 42.17 104,644 -0.64(-1.49%)
Jul 02, 2024 43.46 43.81 42.39 42.81 339,691 -0.96(-2.19%)
Jul 01, 2024 45.30 45.80 43.66 43.77 410,729 -1.93(-4.22%)
Jun 28, 2024 45.10 46.32 44.22 45.70 1,192,703 +0.63(+1.40%)
Jun 27, 2024 45.74 45.74 44.78 45.07 257,892 -0.48(-1.05%)
Jun 26, 2024 45.61 45.84 44.81 45.55 255,250 -0.10(-0.22%)
Jun 25, 2024 47.20 47.20 45.12 45.65 315,783 -0.83(-1.79%)
Jun 24, 2024 46.40 46.95 45.78 46.48 246,925 +0.04(+0.09%)
Jun 21, 2024 45.64 46.69 45.22 46.44 963,864 +1.03(+2.27%)
Jun 20, 2024 44.18 46.68 43.30 45.41 496,970 +0.76(+1.70%)
Jun 18, 2024 43.57 45.39 43.40 44.65 573,211 +0.07(+0.16%)
Jun 17, 2024 49.30 49.37 43.57 44.58 742,097 -4.78(-9.68%)
Jun 14, 2024 48.89 49.51 47.29 49.36 280,349 -0.14(-0.28%)
Jun 13, 2024 48.80 50.21 48.18 49.50 384,073 +0.52(+1.06%)
Jun 12, 2024 48.98 49.70 48.45 48.98 269,169 +1.11(+2.32%)
Jun 11, 2024 48.41 48.93 47.38 47.87 583,642 -0.99(-2.03%)
Jun 10, 2024 47.96 49.60 46.77 48.86 483,866 +0.17(+0.35%)
Jun 07, 2024 48.01 49.58 47.94 48.69 239,927 +0.00(+0.00%)
Jun 06, 2024 49.45 49.45 47.88 48.69 147,521 -0.76(-1.54%)
Jun 05, 2024 49.39 50.17 48.86 49.45 297,849 -0.08(-0.16%)
Jun 04, 2024 48.67 51.36 46.77 49.53 273,513 +0.86(+1.77%)
Jun 03, 2024 47.59 50.19 46.80 48.67 276,676 +1.80(+3.84%)
May 31, 2024 46.68 47.14 45.34 46.87 405,420 +0.56(+1.21%)
May 30, 2024 47.16 47.60 45.89 46.31 237,257 -0.41(-0.88%)
May 29, 2024 47.35 48.03 46.20 46.72 271,812 -2.03(-4.16%)
May 28, 2024 49.01 49.27 47.35 48.75 249,730 +0.27(+0.56%)
May 24, 2024 49.47 49.70 48.09 48.48 140,361 -0.68(-1.38%)
May 23, 2024 51.16 51.16 48.26 49.16 267,684 -1.95(-3.82%)
May 22, 2024 50.65 51.58 50.03 51.11 166,620 +0.68(+1.35%)
May 21, 2024 52.22 52.69 50.07 50.43 271,195 -1.94(-3.70%)
May 20, 2024 52.70 52.95 51.38 52.37 239,672 +0.09(+0.17%)
May 17, 2024 54.36 54.36 51.79 52.28 326,117 -1.71(-3.17%)
May 16, 2024 54.64 54.75 52.83 53.99 195,013 -0.41(-0.75%)
May 15, 2024 53.89 54.88 53.24 54.40 198,985 +1.60(+3.03%)
May 14, 2024 54.78 55.53 52.50 52.80 248,265 -1.20(-2.22%)
May 13, 2024 54.87 55.03 53.20 54.00 226,067 -0.27(-0.50%)
May 10, 2024 58.06 58.42 53.59 54.27 379,030 -3.33(-5.78%)
May 09, 2024 59.70 60.36 57.39 57.60 195,639 -0.64(-1.10%)
May 08, 2024 56.56 59.75 56.56 58.24 230,061 -0.44(-0.75%)
May 07, 2024 61.18 61.18 57.32 58.68 212,852 -1.58(-2.62%)
May 06, 2024 60.32 61.96 59.80 60.26 250,843 -0.31(-0.51%)
May 03, 2024 57.32 62.19 57.32 60.57 572,094 +3.47(+6.08%)
May 02, 2024 58.34 58.49 56.69 57.10 344,947 -0.62(-1.07%)
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.