Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Keros Therapeutics, Inc. - common stock (KROS)

11.35
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 23rd, 5:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Keros Therapeutics, Inc. - common stock (KROS)

DateOpenHighLowCloseVolumeAdjusted Close
10/22/202611.1511.4411.1511.35115,51111.35
10/21/202611.4011.6811.1111.18178,14111.18
10/20/202611.0411.6611.0411.40153,37811.40
10/19/202610.6811.1510.6611.06210,64611.06
10/16/202611.1111.1310.6310.66169,64010.66
10/15/202611.1311.4010.9811.1096,66611.10
10/14/202611.0711.3010.9211.05159,13611.05
10/13/202611.6511.6911.1911.23144,29311.23
10/12/202611.7712.0811.5811.61223,67811.61
10/09/202611.5812.2611.4911.95194,39411.95
10/08/202611.1311.7610.9911.64245,65711.64
10/07/202610.8111.3410.8111.21195,96111.21
10/06/202611.5611.6310.9511.01185,31711.01
10/05/202611.3811.5611.0711.52132,40711.52
10/02/202611.3811.4411.0111.36231,53411.36
10/01/202611.3811.4411.0811.26140,16911.26
9/30/202611.2511.5811.1611.40131,22111.40
9/29/202611.2411.4611.1511.19118,34911.19
9/28/202611.3311.4110.9311.28208,64211.28
9/25/202611.5411.7011.2911.62216,07411.62
9/24/202611.6011.6010.9711.55284,43711.55
9/23/202611.6811.8211.4711.63157,56011.63
9/22/202611.5412.0511.4311.73189,81711.73
9/21/202611.3111.6011.0811.48120,72011.48
9/18/202611.3211.4011.1011.19302,47611.19
9/17/202610.8711.3910.8311.36274,09011.36
9/16/202611.2311.2310.7010.74273,99210.74
9/15/202611.1611.2110.7211.17199,98111.17
9/14/202611.1011.3410.9811.21342,16511.21
9/11/202611.2511.3411.0311.08143,82811.08
9/10/202611.1611.2011.0011.17128,79111.17
9/09/202611.4811.8211.2111.31188,50611.31
9/08/202611.1611.3110.9811.1773,04111.17
9/04/202611.0311.4011.0211.3265,63811.32
9/03/202611.2711.3210.9211.11148,71411.11
9/02/202611.0711.4910.9711.2397,96811.23
9/01/202611.0211.1310.8311.0796,24211.07
8/31/202610.9311.2010.7611.08179,96411.08
8/28/202611.1511.1610.5811.03328,28911.03
8/27/202611.0911.4711.0111.23127,57711.23
8/26/202611.6611.6611.0811.12113,60111.12
8/25/202610.8311.7110.8311.68200,32311.68
8/24/202611.1211.1210.7210.78217,07710.78
8/21/202610.9611.0910.8011.03157,50711.03
8/20/202611.0911.1010.5510.95203,07410.95
8/19/202610.6311.1710.6311.10152,15611.10
8/18/202610.3810.6710.1210.61256,15110.61
8/17/202610.0510.5110.0010.48221,51410.48
8/14/202610.5910.5910.0210.10315,28510.10
8/13/202611.2811.4310.6410.66239,46710.66
8/12/202610.6911.2310.5511.20159,71111.20
8/11/202610.6310.7310.5510.64137,92510.64
8/10/202611.1511.1810.5410.69170,83510.69
8/07/202610.7411.2610.5711.15319,63111.15
8/06/20269.9710.719.9710.65386,63310.65
8/05/202610.1810.299.879.99335,1579.99
8/04/20269.7710.439.6910.25276,93710.25
8/03/202610.1610.189.8710.11154,11010.11
7/31/202610.2110.219.8210.07145,05310.07
7/30/20269.9210.239.9010.22136,32010.22
7/29/202610.0810.349.839.97164,2789.97
7/28/202610.2610.429.8310.07163,34810.07
7/27/202610.1610.5010.0510.21157,28710.21
7/24/202610.3610.3610.0210.06140,63710.06
7/23/20269.9410.399.9110.14217,40410.14