Keros Therapeutics Inc (KROS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 2.12723658052 | 50.3 | 52.78 | 48.97 | 406588 | 51.6826871 | CS |
| 4 | 8.33 | 19.3540892193 | 43.04 | 53.69 | 40.93 | 368411 | 48.77465336 | CS |
| 12 | -5.19 | -9.17609618105 | 56.56 | 60.36 | 40.93 | 339202 | 48.50217803 | CS |
| 26 | -4.93 | -8.756660746 | 56.3 | 73 | 40.93 | 352549 | 55.9630046 | CS |
| 52 | 8.47 | 19.7435897436 | 42.9 | 73 | 27.02 | 328553 | 47.5755607 | CS |
| 156 | 14.57 | 39.5923913043 | 36.8 | 73 | 24.38 | 239520 | 45.66932798 | CS |
| 260 | 31.27 | 155.572139303 | 20.1 | 88.8 | 20.1 | 206250 | 47.27780047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 51.37 | -0.66 | -1.27 | 52.6 | 52.66 | 51.28 | 207598 |
| 1722292500 | 52.03 | -0.29 | -0.55 | 52.26 | 52.53 | 50.56 | 518449 |
| 1722033300 | 52.32 | 2.03 | 4.04 | 51.45 | 52.78 | 50.07 | 906450 |
| 1721946900 | 50.29 | 0.72 | 1.45 | 50.05 | 51.73 | 49.55 | 212727 |
| 1721860500 | 49.57 | -1.25 | -2.46 | 50.3 | 51.26 | 48.97 | 187714 |
| 1721774100 | 50.82 | 2.25 | 4.63 | 48.19 | 51.29 | 47.975 | 393230 |
| 1721687700 | 48.57 | 0.19 | 0.39 | 48.77 | 49.11 | 47.25 | 322151 |
| 1721428500 | 48.38 | 0.36 | 0.75 | 48.26 | 48.65 | 46.62 | 185436 |
| 1721342100 | 48.02 | -1.71 | -3.44 | 49.61 | 49.94 | 46.35 | 283839 |
| 1721255700 | 49.73 | -2.44 | -4.68 | 51.12 | 52.11 | 48.73 | 437901 |
| 1721169300 | 52.17 | 1.14 | 2.23 | 52.4 | 53.69 | 51.61 | 522752 |
| 1721082900 | 51.03 | 3.59 | 7.57 | 48.04 | 51.13 | 47.45 | 710841 |
| 1720823700 | 47.44 | 1.47 | 3.20 | 46.86 | 47.84 | 46.5 | 460000 |
| 1720737300 | 45.97 | 2.98 | 6.93 | 44.33 | 46.97 | 43.19 | 276672 |
| 1720650900 | 42.99 | 0.25 | 0.58 | 42.87 | 43.28 | 41.96 | 215268 |
| 1720564500 | 42.74 | 1.06 | 2.54 | 41.77 | 42.87 | 40.93 | 485585 |
| 1720478100 | 41.68 | -0.53 | -1.26 | 42.88 | 43.27 | 41.66 | 321286 |
| 1720218900 | 42.21 | 0.04 | 0.09 | 41.93 | 42.29 | 41.1 | 247271 |
| 1720040640 | 42.17 | -0.64 | -1.49 | 43.04 | 43.115 | 42.05 | 104644 |
| 1719959700 | 42.81 | -0.96 | -2.19 | 43.46 | 43.81 | 42.39 | 339671 |
| 1719873300 | 43.77 | -1.3 | -2.88 | 45.3 | 45.8 | 43.66 | 410729 |
| 1719614100 | 45.07 | 0 | 0.00 | 45.07 | 45.07 | 45.07 | 0 |
| 1719527700 | 45.07 | -0.48 | -1.05 | 45.74 | 45.74 | 44.78 | 257892 |
| 1719441300 | 45.55 | -0.1 | -0.22 | 45.61 | 45.845 | 44.81 | 255250 |
| 1719354900 | 45.65 | -0.83 | -1.79 | 47.2 | 47.2 | 45.12 | 315783 |
| 1719268500 | 46.48 | 0.04 | 0.09 | 46.4 | 46.945 | 45.78 | 246925 |
| 1719009300 | 46.44 | 1.03 | 2.27 | 45.64 | 46.69 | 45.22 | 963864 |
| 1718922900 | 45.41 | 0.76 | 1.70 | 44.18 | 46.68 | 43.3 | 496970 |
| 1718750100 | 44.65 | 0.07 | 0.16 | 43.57 | 45.3899 | 43.4 | 573211 |
| 1718663700 | 44.58 | -4.78 | -9.68 | 49.3 | 49.37 | 43.57 | 742097 |
| 1718404500 | 49.36 | -0.14 | -0.28 | 48.89 | 49.51 | 47.29 | 280349 |
| 1718318100 | 49.5 | 0.52 | 1.06 | 48.8 | 50.21 | 48.18 | 384073 |
| 1718231700 | 48.98 | 1.11 | 2.32 | 48.98 | 49.7 | 48.45 | 269169 |
| 1718145300 | 47.87 | -0.99 | -2.03 | 48.41 | 48.93 | 47.38 | 583642 |
| 1718058900 | 48.86 | 0.21 | 0.43 | 47.96 | 49.6 | 46.775 | 483866 |
| 1717799700 | 48.65 | -0.04 | -0.08 | 48.01 | 49.58 | 47.71 | 239927 |
| 1717713300 | 48.69 | -0.76 | -1.54 | 49.45 | 49.45 | 47.88 | 147521 |
| 1717626900 | 49.45 | -0.08 | -0.16 | 49.39 | 50.17 | 48.86 | 297849 |
| 1717540500 | 49.53 | 0.86 | 1.77 | 48.67 | 51.36 | 46.77 | 273513 |
| 1717454100 | 48.67 | 1.8 | 3.84 | 47.59 | 50.19 | 46.8 | 276676 |
| 1717194900 | 46.87 | 0.56 | 1.21 | 46.68 | 47.14 | 45.34 | 405420 |
| 1717108500 | 46.31 | -0.41 | -0.88 | 47.16 | 47.6 | 45.89 | 237257 |
| 1717022100 | 46.72 | -2.03 | -4.16 | 47.35 | 48.035 | 46.2 | 271812 |
| 1716935700 | 48.75 | 0.27 | 0.56 | 49.24 | 49.24 | 47.35 | 157350 |
| 1716590100 | 48.48 | -0.68 | -1.38 | 49.47 | 49.95 | 48.09 | 140361 |
| 1716503700 | 49.16 | -1.95 | -3.82 | 51.16 | 51.16 | 48.26 | 267684 |
| 1716417300 | 51.11 | 0.68 | 1.35 | 50.65 | 51.58 | 50.03 | 166620 |
| 1716330900 | 50.43 | -1.94 | -3.70 | 52.22 | 52.69 | 50.07 | 271195 |
| 1716244500 | 52.37 | 0.09 | 0.17 | 52.7 | 52.945 | 51.385 | 239672 |
| 1715985300 | 52.28 | -1.71 | -3.17 | 54.36 | 54.83 | 51.79 | 326117 |
| 1715898900 | 53.99 | -0.41 | -0.75 | 54.64 | 54.76 | 52.8275 | 195013 |
| 1715812500 | 54.4 | 1.6 | 3.03 | 53.89 | 54.88 | 53.24 | 198984 |
| 1715726100 | 52.8 | -1.2 | -2.22 | 54.78 | 55.53 | 52.5 | 248265 |
| 1715639700 | 54 | -0.27 | -0.50 | 54.87 | 55.03 | 53.2 | 226067 |
| 1715380500 | 54.27 | -3.33 | -5.78 | 58.06 | 58.425 | 53.59 | 379030 |
| 1715294100 | 57.6 | -0.64 | -1.10 | 59.7 | 60.36 | 57.39 | 195639 |
| 1715207700 | 58.24 | -0.44 | -0.75 | 56.56 | 59.75 | 56.56 | 230061 |
| 1715121300 | 58.68 | -1.58 | -2.62 | 61.18 | 61.18 | 57.32 | 212852 |
| 1715034900 | 60.26 | -0.31 | -0.51 | 60.32 | 61.96 | 59.8 | 250843 |
| 1714775700 | 60.57 | 3.47 | 6.08 | 57.32 | 62.19 | 57.32 | 572094 |
| 1714689300 | 57.1 | -0.62 | -1.07 | 58.34 | 58.79 | 56.69 | 344947 |
| 1714602900 | 57.72 | 1.33 | 2.36 | 56.66 | 58.98 | 55.83 | 468530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
