Keros Therapeutics Inc (KROS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.28558310376 | 10.89 | 11.43 | 10.6301 | 1330135 | 11.01363777 | CS |
| 4 | -0.08 | -0.720072007201 | 11.11 | 12.05 | 10.09 | 1080419 | 10.85052772 | CS |
| 12 | -56.89 | -83.7603062426 | 67.92 | 69.255 | 9.775 | 1800519 | 14.16270298 | CS |
| 26 | -36.67 | -76.8763102725 | 47.7 | 72.37 | 9.775 | 1015241 | 23.86385234 | CS |
| 52 | -58.97 | -84.2428571429 | 70 | 72.37 | 9.775 | 668066 | 31.43683774 | CS |
| 156 | -38.36 | -77.6675440373 | 49.39 | 73 | 9.775 | 383579 | 36.25281778 | CS |
| 260 | -9.07 | -45.1243781095 | 20.1 | 88.8 | 9.775 | 288200 | 39.13841058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 11.1 | 0.02 | 0.18 | 11.34 | 11.37 | 11.03 | 1059503 |
| 1740785700 | 11.08 | 0.07 | 0.64 | 10.95 | 11.11 | 10.6301 | 2027442 |
| 1740699300 | 11.01 | 0.07 | 0.64 | 10.98 | 11.43 | 10.94 | 1084483 |
| 1740612900 | 10.94 | 0.04 | 0.32 | 10.94 | 11.18 | 10.79 | 1491204 |
| 1740526500 | 10.905 | 0.12 | 1.07 | 10.81 | 11.07 | 10.665 | 1026069 |
| 1740440100 | 10.79 | -0.23 | -2.09 | 11.03 | 11.17 | 10.63 | 855273 |
| 1740180900 | 11.02 | -0.01 | -0.09 | 11.14 | 11.2 | 10.873 | 896867 |
| 1740094500 | 11.03 | 0.42 | 3.96 | 10.61 | 11.1172 | 10.59 | 891604 |
| 1740008100 | 10.61 | 0.05 | 0.47 | 10.55 | 10.7919 | 10.518 | 777150 |
| 1739921700 | 10.56 | 0.24 | 2.33 | 10.33 | 10.71 | 10.33 | 775482 |
| 1739576100 | 10.32 | 0.17 | 1.67 | 10.22 | 10.695 | 10.182 | 966942 |
| 1739489700 | 10.15 | -0.05 | -0.49 | 10.24 | 10.4 | 10.15 | 629312 |
| 1739403300 | 10.2 | -0.08 | -0.78 | 10.25 | 10.29 | 10.09 | 1005255 |
| 1739316900 | 10.28 | -0.21 | -2.00 | 10.39 | 10.55 | 10.25 | 994556 |
| 1739230500 | 10.49 | -0.37 | -3.41 | 10.92 | 10.92 | 10.36 | 1220941 |
| 1738971300 | 10.86 | -0.66 | -5.69 | 11.44 | 11.645 | 10.85 | 1187598 |
| 1738884900 | 11.515 | 0.39 | 3.46 | 11.2 | 12.05 | 11.01 | 1879047 |
| 1738798500 | 11.13 | 0.13 | 1.18 | 11.02 | 11.27 | 10.95 | 980425 |
| 1738712100 | 11 | -0.13 | -1.17 | 11.11 | 11.36 | 10.98 | 927983 |
| 1738625700 | 11.13 | -0.27 | -2.37 | 11.11 | 11.35 | 11.04 | 861208 |
| 1738366500 | 11.4 | -0.31 | -2.65 | 11.535 | 11.71 | 11.26 | 1128654 |
| 1738280100 | 11.71 | 0.34 | 2.99 | 11.43 | 11.99 | 11.43 | 1381238 |
| 1738193700 | 11.37 | 0.06 | 0.53 | 11.31 | 11.44 | 11.04 | 1025801 |
| 1738107300 | 11.31 | -0.14 | -1.22 | 11.44 | 11.47 | 11.15 | 805218 |
| 1738020900 | 11.45 | -0.39 | -3.29 | 11.8 | 11.99 | 11.41 | 1049513 |
| 1737761700 | 11.84 | 0.45 | 3.95 | 12.04 | 12.56 | 11.82 | 1493214 |
| 1737675300 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 0 |
| 1737588900 | 11.39 | -0.02 | -0.18 | 11.31 | 11.53 | 10.945 | 2458382 |
| 1737502500 | 11.41 | 0.55 | 5.06 | 11.46 | 11.6 | 11.13 | 2854177 |
| 1737156900 | 10.86 | 0.34 | 3.23 | 10.997 | 11.63 | 10.74 | 2986431 |
| 1737070500 | 10.52 | 0.1 | 0.96 | 10.61 | 10.71 | 10.1 | 3200194 |
| 1736984100 | 10.42 | -2.06 | -16.51 | 9.965 | 10.8999 | 9.775 | 13599610 |
| 1736897700 | 12.48 | -0.34 | -2.65 | 12.99 | 13.08 | 12.215 | 1132230 |
| 1736811300 | 12.82 | -1.74 | -11.95 | 14 | 14.1 | 12.3501 | 2313815 |
| 1736552100 | 14.56 | -0.33 | -2.22 | 14.4 | 14.69 | 13.96 | 1609744 |
| 1736379300 | 14.89 | -0.95 | -6.00 | 15.63 | 15.78 | 14.82 | 720733 |
| 1736292900 | 15.84 | 0.2 | 1.28 | 15.6 | 16.489999 | 15.6 | 868677 |
| 1736206500 | 15.64 | -0.46 | -2.86 | 16.469999 | 16.52 | 15.59 | 933513 |
| 1735947300 | 16.1 | 0.18 | 1.13 | 15.9 | 16.5243 | 15.74 | 752553 |
| 1735860900 | 15.92 | 0.09 | 0.57 | 15.95 | 16.7 | 15.8202 | 524296 |
| 1735688100 | 15.83 | 0.19 | 1.21 | 15.75 | 15.93 | 15.33 | 853171 |
| 1735601700 | 15.64 | -0.78 | -4.75 | 16.42 | 16.5074 | 15.51 | 1323664 |
| 1735342500 | 16.42 | -0.39 | -2.32 | 16.64 | 17.25 | 16.285 | 862059 |
| 1735256100 | 16.81 | 0.1 | 0.60 | 16.5 | 16.8893 | 16.3 | 998819 |
| 1735077840 | 16.71 | -0.41 | -2.39 | 17.12 | 17.12 | 16.629999 | 378972 |
| 1734996900 | 17.12 | 0.09 | 0.53 | 17.03 | 17.5 | 16.88 | 974242 |
| 1734737700 | 17.03 | 0.11 | 0.65 | 16.77 | 17.6381 | 16.62 | 1468821 |
| 1734651300 | 16.92 | -0.21 | -1.23 | 17.11 | 17.11 | 16.305 | 1701877 |
| 1734564900 | 17.13 | -0.87 | -4.83 | 18 | 18.333 | 16.44 | 2083762 |
| 1734478500 | 18 | -1.42 | -7.31 | 19.33 | 19.4 | 17.77 | 2244029 |
| 1734392100 | 19.42 | 0.59 | 3.13 | 18.25 | 19.65 | 18.08 | 2200346 |
| 1734132900 | 18.83 | 0.4 | 2.17 | 18.76 | 21.05 | 17.52 | 5178424 |
| 1734046500 | 18.43 | -50.22 | -73.15 | 18.7 | 19.34 | 15.67 | 14639483 |
| 1733960100 | 68.65 | 2.34 | 3.53 | 67.76 | 69.255 | 66.474999 | 394683 |
| 1733873700 | 66.31 | -0.83 | -1.24 | 67.28 | 68.44 | 65.86 | 407609 |
| 1733787300 | 67.14 | -2.86 | -4.09 | 69.9 | 72.37 | 66.819999 | 624179 |
| 1733528100 | 70 | 5.39 | 8.34 | 64.5 | 70.07 | 64.455 | 485950 |
| 1733441700 | 64.61 | -3.18 | -4.69 | 67.79 | 67.79 | 63.26 | 591924 |
| 1733355300 | 67.79 | 5.51 | 8.85 | 63.82 | 67.91 | 62.765 | 527598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
