Keros Therapeutics, Inc. (KROS)
NASDAQ: KROS · Real-Time Price · USD
17.03
+0.11 (0.65%)
At close: Dec 20, 2024, 4:00 PM
17.01
-0.02 (-0.12%)
After-hours: Dec 20, 2024, 7:24 PM EST
Keros Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 16.77 | 17.64 | 16.62 | 17.03 | 17.03 | 0.65% | 1,467,872 |
| Dec 19, 2024 | 17.08 | 17.08 | 16.31 | 16.92 | 16.92 | -1.23% | 1,703,438 |
| Dec 18, 2024 | 18.00 | 18.33 | 16.44 | 17.13 | 17.13 | -4.83% | 2,084,089 |
| Dec 17, 2024 | 19.33 | 19.40 | 17.77 | 18.00 | 18.00 | -7.31% | 2,247,000 |
| Dec 16, 2024 | 18.25 | 19.65 | 18.08 | 19.42 | 19.42 | 3.13% | 2,200,458 |
| Dec 13, 2024 | 18.76 | 21.05 | 17.52 | 18.83 | 18.83 | 2.17% | 5,182,908 |
| Dec 12, 2024 | 18.70 | 19.34 | 15.67 | 18.43 | 18.43 | -73.15% | 14,645,700 |
| Dec 11, 2024 | 67.76 | 69.26 | 66.47 | 68.65 | 68.65 | 3.53% | 394,700 |
| Dec 10, 2024 | 67.28 | 68.44 | 65.86 | 66.31 | 66.31 | -1.24% | 407,609 |
| Dec 9, 2024 | 69.90 | 72.37 | 66.82 | 67.14 | 67.14 | -4.09% | 624,200 |
| Dec 6, 2024 | 64.50 | 70.07 | 64.46 | 70.00 | 70.00 | 8.34% | 486,000 |
| Dec 5, 2024 | 67.79 | 67.79 | 63.26 | 64.61 | 64.61 | -4.69% | 591,924 |
| Dec 4, 2024 | 63.82 | 67.91 | 62.77 | 67.79 | 67.79 | 8.85% | 527,619 |
| Dec 3, 2024 | 56.64 | 62.42 | 56.64 | 62.28 | 62.28 | 9.78% | 595,049 |
| Dec 2, 2024 | 57.50 | 58.05 | 56.10 | 56.73 | 56.73 | -1.75% | 424,900 |
| Nov 29, 2024 | 58.60 | 58.97 | 57.25 | 57.74 | 57.74 | -1.38% | 125,835 |
| Nov 27, 2024 | 57.95 | 58.81 | 56.78 | 58.55 | 58.55 | 2.02% | 258,148 |
| Nov 26, 2024 | 56.74 | 57.78 | 55.51 | 57.39 | 57.39 | 1.43% | 296,300 |
| Nov 25, 2024 | 56.81 | 58.68 | 55.56 | 56.58 | 56.58 | 1.18% | 597,520 |
| Nov 22, 2024 | 53.35 | 57.33 | 53.06 | 55.92 | 55.92 | 3.86% | 402,517 |
| Nov 21, 2024 | 54.62 | 55.51 | 53.09 | 53.84 | 53.84 | -0.55% | 349,157 |
| Nov 20, 2024 | 53.53 | 54.87 | 52.64 | 54.14 | 54.14 | 0.97% | 408,547 |
| Nov 19, 2024 | 53.52 | 55.89 | 53.20 | 53.62 | 53.62 | -0.72% | 436,600 |
| Nov 18, 2024 | 56.53 | 57.01 | 53.72 | 54.01 | 54.01 | -4.61% | 566,400 |
| Nov 15, 2024 | 60.35 | 60.58 | 55.26 | 56.62 | 56.62 | -6.18% | 526,800 |
| Nov 14, 2024 | 63.04 | 63.51 | 60.28 | 60.35 | 60.35 | -4.31% | 564,100 |
| Nov 13, 2024 | 65.04 | 65.93 | 62.07 | 63.07 | 63.07 | -2.79% | 393,700 |
| Nov 12, 2024 | 67.13 | 68.64 | 64.38 | 64.88 | 64.88 | -4.80% | 547,900 |
| Nov 11, 2024 | 67.91 | 70.26 | 67.89 | 68.15 | 68.15 | 0.35% | 422,600 |
| 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% | 372,400 |
| 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% | 322,700 |
| 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% | 351,500 |
| Oct 31, 2024 | 59.48 | 59.60 | 57.79 | 58.04 | 58.04 | -2.68% | 508,000 |
| 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% | 251,100 |
| Oct 28, 2024 | 61.52 | 62.68 | 60.73 | 60.73 | 60.73 | -0.05% | 310,300 |
| 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% | 366,500 |
| 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% | 137,600 |
| Oct 21, 2024 | 60.83 | 61.22 | 59.44 | 60.30 | 60.30 | -1.55% | 267,000 |
| 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% | 369,200 |
| 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% | 145,900 |
| 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% | 238,800 |
| 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% | 344,000 |
| Sep 27, 2024 | 57.31 | 58.19 | 55.93 | 56.45 | 56.45 | -0.76% | 291,000 |
| Sep 26, 2024 | 56.94 | 59.06 | 56.34 | 56.88 | 56.88 | 0.76% | 313,900 |
| Sep 25, 2024 | 55.66 | 57.49 | 55.06 | 56.45 | 56.45 | 1.55% | 338,400 |
| Sep 24, 2024 | 54.76 | 55.79 | 53.65 | 55.59 | 55.59 | 1.93% | 303,100 |
| Sep 23, 2024 | 58.15 | 58.31 | 54.11 | 54.54 | 54.54 | -2.26% | 681,000 |
| Sep 20, 2024 | 57.28 | 57.77 | 55.79 | 55.80 | 55.80 | -2.65% | 847,000 |
| Sep 19, 2024 | 57.21 | 58.28 | 56.30 | 57.32 | 57.32 | 2.89% | 394,000 |
| 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% | 464,900 |
| Sep 16, 2024 | 57.09 | 57.77 | 55.21 | 55.62 | 55.62 | -2.39% | 280,300 |
| 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% | 443,600 |
| 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% | 402,900 |
| 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% | 772,711 |
| 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% | 197,200 |
| 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% | 175,100 |
| 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% | 393,100 |
| Aug 21, 2024 | 47.67 | 48.64 | 46.21 | 46.94 | 46.94 | -0.84% | 302,900 |
| Aug 20, 2024 | 47.39 | 47.99 | 46.24 | 47.34 | 47.34 | - | 158,600 |
| Aug 19, 2024 | 45.53 | 47.64 | 45.53 | 47.34 | 47.34 | 3.95% | 274,000 |
| Aug 16, 2024 | 45.70 | 46.27 | 45.00 | 45.54 | 45.54 | -1.09% | 265,100 |
| Aug 15, 2024 | 44.60 | 46.72 | 44.31 | 46.04 | 46.04 | 6.16% | 324,300 |
| Aug 14, 2024 | 44.73 | 44.78 | 42.92 | 43.37 | 43.37 | -2.80% | 522,700 |
| 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% | 156,100 |
| 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% | 204,600 |
| Aug 5, 2024 | 44.95 | 48.74 | 44.95 | 47.21 | 47.21 | -3.95% | 335,500 |
| Aug 2, 2024 | 47.71 | 49.31 | 47.62 | 49.15 | 49.15 | -2.40% | 282,700 |
| Aug 1, 2024 | 49.74 | 51.56 | 48.95 | 50.36 | 50.36 | 0.40% | 343,700 |