Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keros Therapeutics Inc (NQ: KROS )

51.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 56.66 58.98 55.83 57.72 468,530 +1.33(+2.36%)
Apr 30, 2024 57.66 59.67 56.22 56.39 202,915 -2.23(-3.80%)
Apr 29, 2024 58.39 59.28 57.49 58.62 211,127 +0.76(+1.31%)
Apr 26, 2024 54.68 58.45 53.69 57.86 291,970 +3.67(+6.77%)
Apr 25, 2024 55.05 55.05 53.24 54.19 261,556 -2.05(-3.65%)
Apr 24, 2024 55.56 57.60 55.21 56.24 311,717 +1.05(+1.90%)
Apr 23, 2024 56.15 58.69 54.93 55.19 478,427 -0.59(-1.06%)
Apr 22, 2024 58.84 59.60 55.54 55.78 275,094 -2.50(-4.29%)
Apr 19, 2024 58.54 59.90 56.15 58.28 348,567 -0.67(-1.14%)
Apr 18, 2024 59.30 61.33 58.15 58.95 296,534 -0.32(-0.54%)
Apr 17, 2024 58.56 59.49 56.53 59.27 397,880 +1.27(+2.19%)
Apr 16, 2024 57.22 58.94 56.59 58.00 196,607 +0.32(+0.55%)
Apr 15, 2024 58.90 59.87 57.26 57.68 209,820 -0.93(-1.59%)
Apr 12, 2024 61.78 62.00 58.08 58.61 331,782 -3.29(-5.32%)
Apr 11, 2024 61.55 62.69 61.06 61.90 221,968 +1.07(+1.76%)
Apr 10, 2024 61.29 63.11 60.39 60.83 273,036 -2.98(-4.67%)
Apr 09, 2024 63.41 64.83 61.93 63.81 212,855 +0.62(+0.98%)
Apr 08, 2024 63.29 63.76 60.89 63.19 218,028 +0.53(+0.85%)
Apr 05, 2024 61.63 63.70 60.05 62.66 166,958 +0.95(+1.54%)
Apr 04, 2024 64.19 65.57 61.25 61.71 223,787 -2.27(-3.55%)
Apr 03, 2024 63.46 65.57 63.28 63.98 196,991 -0.04(-0.06%)
Apr 02, 2024 65.15 65.67 63.11 64.02 294,234 -2.87(-4.29%)
Apr 01, 2024 66.11 67.30 64.86 66.89 215,950 +0.69(+1.04%)
Mar 28, 2024 65.37 67.01 63.59 66.20 402,986 +1.54(+2.38%)
Mar 27, 2024 59.20 65.86 59.14 64.66 490,365 -1.45(-2.19%)
Mar 26, 2024 67.27 67.49 65.22 66.11 283,582 -0.15(-0.23%)
Mar 25, 2024 65.52 67.42 65.52 66.26 319,175 +0.39(+0.59%)
Mar 22, 2024 69.26 69.26 65.36 65.87 260,152 -3.15(-4.56%)
Mar 21, 2024 67.65 69.89 66.85 69.02 399,865 +2.15(+3.22%)
Mar 20, 2024 64.03 67.00 63.24 66.87 250,552 +2.67(+4.16%)
Mar 19, 2024 63.58 65.06 62.79 64.20 261,107 +0.34(+0.53%)
Mar 18, 2024 66.93 67.12 63.62 63.86 389,776 -3.49(-5.18%)
Mar 15, 2024 64.24 68.30 64.24 67.35 1,683,247 +2.52(+3.89%)
Mar 14, 2024 67.02 67.25 63.64 64.83 310,637 -2.83(-4.18%)
Mar 13, 2024 67.68 69.63 66.80 67.66 252,141 +0.11(+0.16%)
Mar 12, 2024 66.36 69.69 65.78 67.55 335,141 +1.24(+1.87%)
Mar 11, 2024 69.90 70.58 65.75 66.31 335,438 -4.17(-5.92%)
Mar 08, 2024 69.68 71.29 69.14 70.48 403,082 +0.76(+1.09%)
Mar 07, 2024 66.68 70.16 66.41 69.72 454,328 +3.78(+5.73%)
Mar 06, 2024 67.34 68.00 64.95 65.94 593,322 -0.90(-1.35%)
Mar 05, 2024 66.68 69.36 64.42 66.84 469,289 -2.17(-3.14%)
Mar 04, 2024 70.00 70.00 67.47 69.01 230,208 +0.16(+0.23%)
Mar 01, 2024 67.73 71.00 67.73 68.85 347,782 +1.35(+2.00%)
Feb 29, 2024 72.04 73.00 66.56 67.50 459,453 -0.57(-0.84%)
Feb 28, 2024 69.71 70.69 67.63 68.07 277,931 -1.93(-2.76%)
Feb 27, 2024 66.99 70.67 66.83 70.00 530,954 +3.92(+5.93%)
Feb 26, 2024 63.41 66.98 63.41 66.08 401,970 +2.47(+3.88%)
Feb 23, 2024 60.95 64.72 60.10 63.61 582,710 +2.62(+4.30%)
Feb 22, 2024 59.56 62.61 59.13 60.99 231,058 +1.27(+2.13%)
Feb 21, 2024 61.38 62.37 59.42 59.72 285,717 -1.05(-1.73%)
Feb 20, 2024 59.19 61.31 59.19 60.77 384,892 +1.28(+2.15%)
Feb 16, 2024 58.73 61.09 56.22 59.49 216,937 +0.62(+1.05%)
Feb 15, 2024 59.46 60.94 58.27 58.87 263,451 -0.23(-0.39%)
Feb 14, 2024 57.00 59.34 55.47 59.10 413,576 +2.91(+5.18%)
Feb 13, 2024 55.55 57.17 54.21 56.19 313,499 -1.16(-2.02%)
Feb 12, 2024 53.50 57.41 53.50 57.35 581,131 +3.76(+7.02%)
Feb 09, 2024 51.63 54.31 51.63 53.59 329,695 +2.29(+4.46%)
Feb 08, 2024 51.54 57.24 50.10 51.30 323,097 -0.11(-0.21%)
Feb 07, 2024 52.10 52.99 50.90 51.41 412,048 -0.86(-1.65%)
Feb 06, 2024 53.70 54.48 51.57 52.27 678,741 -1.32(-2.46%)
Feb 05, 2024 52.66 53.88 52.02 53.59 574,976 +0.57(+1.08%)
Feb 02, 2024 56.34 57.05 52.15 53.02 452,224 -4.20(-7.34%)
Feb 01, 2024 56.13 58.00 55.37 57.22 422,674 +1.86(+3.36%)
Jan 31, 2024 56.30 57.98 55.22 55.36 463,263 -0.98(-1.74%)
Jan 30, 2024 57.94 58.04 54.95 56.34 446,492 -2.01(-3.44%)
Jan 29, 2024 57.38 58.50 56.40 58.35 387,953 +1.09(+1.90%)
Jan 26, 2024 56.81 58.10 55.84 57.26 214,561 +0.97(+1.72%)
Jan 25, 2024 58.38 58.62 55.10 56.29 267,976 -0.17(-0.30%)
Jan 24, 2024 56.28 58.22 55.53 56.46 647,988 +0.75(+1.35%)
Jan 23, 2024 55.04 56.39 53.54 55.71 364,005 +0.92(+1.68%)
Jan 22, 2024 53.07 55.00 52.13 54.79 583,662 +1.84(+3.47%)
Jan 19, 2024 52.32 53.72 51.20 52.95 282,562 +1.09(+2.10%)
Jan 18, 2024 53.00 53.00 48.46 51.86 260,854 -1.01(-1.91%)
Jan 17, 2024 52.05 53.80 48.81 52.87 318,984 -0.30(-0.56%)
Jan 16, 2024 51.51 53.88 50.84 53.17 502,468 +1.01(+1.94%)
Jan 12, 2024 51.79 53.41 51.33 52.16 339,028 +0.76(+1.48%)
Jan 11, 2024 49.36 51.77 48.82 51.40 618,292 +1.16(+2.31%)
Jan 10, 2024 51.52 53.03 49.57 50.24 655,454 -1.25(-2.43%)
Jan 09, 2024 51.10 52.86 50.74 51.49 927,798 +0.26(+0.51%)
Jan 08, 2024 47.69 51.40 46.07 51.23 728,959 +3.04(+6.31%)
Jan 05, 2024 48.39 49.16 45.88 48.19 722,228 -0.69(-1.41%)
Jan 04, 2024 45.29 49.58 44.91 48.88 1,889,295 +7.62(+18.47%)
Jan 03, 2024 42.94 43.98 40.88 41.26 335,685 -1.87(-4.34%)
Jan 02, 2024 39.01 44.38 39.00 43.13 520,485 +3.37(+8.48%)
Dec 29, 2023 41.04 41.44 39.71 39.76 177,629 -1.29(-3.14%)
Dec 28, 2023 40.28 41.50 40.22 41.05 208,552 +0.60(+1.48%)
Dec 27, 2023 40.27 41.92 39.88 40.45 307,238 +0.21(+0.52%)
Dec 26, 2023 38.62 40.43 37.72 40.24 770,460 +2.03(+5.31%)
Dec 22, 2023 36.84 38.98 36.72 38.21 337,015 +1.87(+5.15%)
Dec 21, 2023 34.30 36.54 34.30 36.34 323,573 +2.56(+7.58%)
Dec 20, 2023 34.34 35.96 33.71 33.78 446,217 -0.78(-2.26%)
Dec 19, 2023 33.23 35.12 32.39 34.56 418,808 +1.71(+5.21%)
Dec 18, 2023 32.42 33.48 32.10 32.85 301,964 +0.33(+1.01%)
Dec 15, 2023 34.00 34.63 32.07 32.52 544,606 -1.23(-3.64%)
Dec 14, 2023 30.83 34.07 30.34 33.75 986,556 +3.44(+11.35%)
Dec 13, 2023 29.84 30.44 28.47 30.31 294,884 +0.65(+2.19%)
Dec 12, 2023 28.43 30.17 27.31 29.66 564,611 +1.33(+4.69%)
Dec 11, 2023 34.15 34.15 27.91 28.33 1,558,970 -7.32(-20.53%)
Dec 08, 2023 35.89 36.85 34.97 35.65 325,560 +0.14(+0.39%)
Dec 07, 2023 33.45 35.64 33.29 35.51 379,035 +2.04(+6.10%)
Dec 06, 2023 32.71 34.34 32.71 33.47 182,198 +1.05(+3.24%)
Dec 05, 2023 31.47 32.48 31.08 32.42 311,011 +0.59(+1.85%)
Dec 04, 2023 30.49 32.26 30.49 31.83 145,750 +1.19(+3.88%)
Dec 01, 2023 30.33 31.97 29.89 30.64 386,374 +0.30(+0.99%)
Nov 30, 2023 30.86 31.39 29.96 30.34 295,942 -0.07(-0.23%)
Nov 29, 2023 29.80 31.26 29.48 30.41 377,459 +0.81(+2.74%)
Nov 28, 2023 29.99 30.37 29.54 29.60 363,239 -0.57(-1.89%)
Nov 27, 2023 30.77 30.86 29.32 30.17 217,387 -0.60(-1.95%)
Nov 24, 2023 30.36 30.97 30.15 30.77 67,623 +0.41(+1.35%)
Nov 22, 2023 31.28 31.43 30.06 30.36 101,053 -0.48(-1.56%)
Nov 21, 2023 29.73 31.00 29.37 30.84 151,203 +0.84(+2.80%)
Nov 20, 2023 30.36 31.50 29.80 30.00 215,352 -0.28(-0.92%)
Nov 17, 2023 31.38 31.75 29.94 30.28 301,753 -1.20(-3.81%)
Nov 16, 2023 31.84 32.35 30.73 31.48 291,911 -0.38(-1.19%)
Nov 15, 2023 31.62 33.22 31.00 31.86 224,616 +0.17(+0.54%)
Nov 14, 2023 31.21 32.33 31.09 31.69 316,532 +1.70(+5.67%)
Nov 13, 2023 29.44 30.41 28.15 29.99 281,189 +0.42(+1.42%)
Nov 10, 2023 29.53 29.92 28.80 29.57 375,039 +0.10(+0.34%)
Nov 09, 2023 31.34 31.61 29.36 29.47 339,733 -1.57(-5.06%)
Nov 08, 2023 32.10 32.10 30.15 31.04 607,253 -0.81(-2.54%)
Nov 07, 2023 31.61 32.19 30.38 31.85 394,904 +0.16(+0.50%)
Nov 06, 2023 32.67 34.25 31.64 31.69 237,739 -0.25(-0.78%)
Nov 03, 2023 29.08 32.16 28.90 31.94 237,855 +3.27(+11.41%)
Nov 02, 2023 29.39 29.64 28.33 28.67 202,879 +0.08(+0.28%)
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.