Keros Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2024	53.52	55.89	53.20	53.62	53.62	-0.72%	436,570
Nov 18, 2024	56.53	57.01	53.72	54.01	54.01	-4.61%	566,367
Nov 15, 2024	60.35	60.58	55.26	56.62	56.62	-6.18%	526,789
Nov 14, 2024	63.04	63.51	60.28	60.35	60.35	-4.31%	564,092
Nov 13, 2024	65.04	65.93	62.07	63.07	63.07	-2.79%	393,673
Nov 12, 2024	67.13	68.64	64.38	64.88	64.88	-4.80%	547,899
Nov 11, 2024	67.91	70.26	67.89	68.15	68.15	0.35%	422,580
Nov 8, 2024	67.22	68.41	65.54	67.91	67.91	1.10%	624,526
Nov 7, 2024	66.30	70.00	65.60	67.17	67.17	1.08%	372,378
Nov 6, 2024	65.00	66.99	63.77	66.45	66.45	6.18%	535,838
Nov 5, 2024	60.00	62.93	59.47	62.58	62.58	4.39%	322,659
Nov 4, 2024	59.63	61.49	57.53	59.95	59.95	0.02%	448,280
Nov 1, 2024	58.50	60.14	58.14	59.94	59.94	3.27%	351,458
Oct 31, 2024	59.48	59.60	57.79	58.04	58.04	-2.68%	507,983
Oct 30, 2024	59.75	60.92	59.08	59.64	59.64	-0.83%	266,405
Oct 29, 2024	60.72	60.72	58.99	60.14	60.14	-0.97%	251,099
Oct 28, 2024	61.52	62.68	60.73	60.73	60.73	-0.05%	310,258
Oct 25, 2024	60.00	61.87	59.94	60.76	60.76	2.01%	258,241
Oct 24, 2024	58.66	59.87	58.33	59.56	59.56	2.71%	366,465
Oct 23, 2024	59.09	60.25	57.95	57.99	57.99	-2.26%	189,334
Oct 22, 2024	59.79	60.56	58.99	59.33	59.33	-1.61%	137,583
Oct 21, 2024	60.83	61.22	59.44	60.30	60.30	-1.55%	266,958
Oct 18, 2024	61.28	61.38	59.99	61.25	61.25	0.26%	340,419
Oct 17, 2024	61.78	62.22	60.58	61.09	61.09	-1.75%	293,522
Oct 16, 2024	61.21	62.52	59.60	62.18	62.18	2.96%	613,441
Oct 15, 2024	60.90	61.40	59.61	60.39	60.39	-0.18%	401,326
Oct 14, 2024	59.38	61.52	58.71	60.50	60.50	1.20%	369,159
Oct 11, 2024	57.65	59.88	56.95	59.78	59.78	3.44%	224,704
Oct 10, 2024	57.27	58.05	56.79	57.79	57.79	-0.31%	266,927
Oct 9, 2024	59.67	59.67	57.87	57.97	57.97	-2.85%	145,884
Oct 8, 2024	60.00	61.00	59.56	59.67	59.67	-0.75%	166,230
Oct 7, 2024	61.09	61.55	58.66	60.12	60.12	-1.28%	219,928
Oct 4, 2024	60.21	61.33	59.50	60.90	60.90	1.67%	282,542
Oct 3, 2024	61.09	61.09	59.40	59.90	59.90	-2.30%	238,795
Oct 2, 2024	59.37	61.68	58.69	61.31	61.31	2.54%	457,525
Oct 1, 2024	58.27	59.92	57.25	59.79	59.79	2.96%	504,728
Sep 30, 2024	56.38	58.40	55.53	58.07	58.07	2.87%	343,969
Sep 27, 2024	57.31	58.19	55.93	56.45	56.45	-0.76%	290,997
Sep 26, 2024	56.94	59.06	56.34	56.88	56.88	0.76%	313,863
Sep 25, 2024	55.66	57.49	55.06	56.45	56.45	1.55%	338,353
Sep 24, 2024	54.76	55.79	53.65	55.59	55.59	1.93%	303,059
Sep 23, 2024	58.15	58.31	54.11	54.54	54.54	-2.26%	680,959
Sep 20, 2024	57.28	57.77	55.79	55.80	55.80	-2.65%	846,977
Sep 19, 2024	57.21	58.28	56.30	57.32	57.32	2.89%	393,952
Sep 18, 2024	55.04	57.08	54.44	55.71	55.71	1.22%	229,813
Sep 17, 2024	55.68	55.72	54.60	55.04	55.04	-1.04%	464,867
Sep 16, 2024	57.09	57.77	55.21	55.62	55.62	-2.39%	280,255
Sep 13, 2024	56.94	58.36	55.89	56.98	56.98	1.03%	356,642
Sep 12, 2024	54.50	56.48	54.07	56.40	56.40	3.01%	429,141
Sep 11, 2024	54.59	55.20	53.60	54.75	54.75	0.11%	443,565
Sep 10, 2024	54.08	55.25	53.45	54.69	54.69	1.50%	271,245
Sep 9, 2024	52.54	55.25	52.54	53.88	53.88	2.61%	344,624
Sep 6, 2024	53.83	54.82	51.81	52.51	52.51	-2.18%	402,859
Sep 5, 2024	52.68	55.01	51.73	53.68	53.68	1.42%	470,107
Sep 4, 2024	47.70	54.62	47.70	52.93	52.93	10.76%	772,690
Sep 3, 2024	45.48	51.37	45.48	47.79	47.79	5.38%	379,406
Aug 30, 2024	45.41	46.65	44.93	45.35	45.35	0.09%	197,172
Aug 29, 2024	45.41	46.24	44.85	45.31	45.31	0.55%	93,828
Aug 28, 2024	45.37	46.04	44.59	45.06	45.06	-0.68%	79,913
Aug 27, 2024	45.38	45.62	44.62	45.37	45.37	-0.09%	105,247
Aug 26, 2024	45.89	46.48	45.15	45.41	45.41	-0.22%	175,076
Aug 23, 2024	44.87	45.84	44.45	45.51	45.51	1.72%	580,915
Aug 22, 2024	47.05	47.05	44.66	44.74	44.74	-4.69%	393,052
Aug 21, 2024	47.67	48.64	46.21	46.94	46.94	-0.84%	302,863
Aug 20, 2024	47.39	47.99	46.24	47.34	47.34	-	158,554
Aug 19, 2024	45.53	47.64	45.53	47.34	47.34	3.95%	273,974
Aug 16, 2024	45.70	46.27	45.00	45.54	45.54	-1.09%	265,099
Aug 15, 2024	44.60	46.72	44.31	46.04	46.04	6.16%	324,289
Aug 14, 2024	44.73	44.78	42.92	43.37	43.37	-2.80%	522,684
Aug 13, 2024	45.00	45.73	44.00	44.62	44.62	-0.49%	628,602
Aug 12, 2024	45.38	46.42	44.38	44.84	44.84	-1.19%	122,104
Aug 9, 2024	44.61	47.00	44.61	45.38	45.38	2.18%	156,072
Aug 8, 2024	44.81	45.10	42.83	44.41	44.41	-2.18%	297,106
Aug 7, 2024	49.29	49.29	45.15	45.40	45.40	-6.89%	222,644
Aug 6, 2024	47.40	49.82	46.66	48.76	48.76	3.28%	204,550
Aug 5, 2024	44.95	48.74	44.95	47.21	47.21	-3.95%	335,489
Aug 2, 2024	47.71	49.31	47.62	49.15	49.15	-2.40%	282,664
Aug 1, 2024	49.74	51.56	48.95	50.36	50.36	0.40%	343,652
Jul 31, 2024	51.90	51.99	50.04	50.16	50.16	-2.36%	211,967
Jul 30, 2024	52.60	52.66	51.28	51.37	51.37	-1.27%	207,598
Jul 29, 2024	52.26	52.53	50.56	52.03	52.03	-0.55%	518,450
Jul 26, 2024	51.45	52.78	50.07	52.32	52.32	4.04%	906,450
Jul 25, 2024	50.05	51.73	49.55	50.29	50.29	1.45%	212,496
Jul 24, 2024	50.30	51.26	48.97	49.57	49.57	-2.46%	187,714
Jul 23, 2024	48.19	51.29	47.98	50.82	50.82	4.63%	393,230
Jul 22, 2024	48.77	49.11	47.25	48.57	48.57	0.39%	322,151
Jul 19, 2024	48.26	48.65	46.62	48.38	48.38	0.75%	185,436
Jul 18, 2024	49.61	49.94	46.35	48.02	48.02	-3.44%	283,839
Jul 17, 2024	51.12	52.11	48.73	49.73	49.73	-4.68%	437,901
Jul 16, 2024	52.40	53.69	51.61	52.17	52.17	2.23%	522,752
Jul 15, 2024	48.04	51.13	47.50	51.03	51.03	7.57%	710,841
Jul 12, 2024	46.86	47.84	46.50	47.44	47.44	3.20%	460,000
Jul 11, 2024	44.33	46.97	43.19	45.97	45.97	6.93%	276,672
Jul 10, 2024	42.87	43.09	41.96	42.99	42.99	0.58%	215,268
Jul 9, 2024	41.77	42.87	40.93	42.74	42.74	2.54%	486,192
Jul 8, 2024	42.88	43.27	41.66	41.68	41.68	-1.26%	321,286
Jul 5, 2024	41.93	42.29	41.10	42.21	42.21	0.09%	247,271
Jul 3, 2024	43.04	43.12	42.05	42.17	42.17	-1.49%	104,644
Jul 2, 2024	43.46	43.81	42.39	42.81	42.81	-2.19%	339,691
Jul 1, 2024	45.30	45.80	43.66	43.77	43.77	-4.22%	410,729