Keros Therapeutics Inc.

10.16
0.12 (1.20%)
At close: Apr 03, 2025, 1:53 PM

Keros Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 9.49 10.07 9.41 10.04 0.49 5.13% 1,017,799
Apr 1, 2025 10.10 10.10 9.41 9.55 -0.64 -6.28% 1,162,442
Mar 31, 2025 9.85 10.32 9.71 10.19 -0.60 -5.56% 1,988,800
Mar 28, 2025 10.97 10.97 10.59 10.79 -0.20 -1.82% 277,817
Mar 27, 2025 11.00 11.10 10.84 10.99 -0.02 -0.18% 332,431
Mar 26, 2025 11.36 11.36 10.84 11.01 -0.28 -2.48% 494,600
Mar 25, 2025 11.40 11.46 11.12 11.29 -0.16 -1.40% 428,232
Mar 24, 2025 11.30 11.63 11.29 11.45 0.23 2.05% 401,041
Mar 21, 2025 11.35 11.51 11.18 11.22 -0.22 -1.92% 1,328,516
Mar 20, 2025 11.26 11.55 11.26 11.44 0.02 0.18% 323,385
Mar 19, 2025 11.31 11.61 11.19 11.42 0.07 0.62% 507,805
Mar 18, 2025 11.56 11.57 11.26 11.35 -0.27 -2.32% 678,624
Mar 17, 2025 11.68 11.74 11.26 11.62 0.04 0.35% 656,500
Mar 14, 2025 11.56 11.77 11.52 11.58 0.11 0.96% 374,100
Mar 13, 2025 11.76 11.94 11.32 11.47 -0.29 -2.47% 371,400
Mar 12, 2025 11.56 11.89 11.42 11.76 0.25 2.17% 553,041
Mar 11, 2025 10.86 11.52 10.62 11.51 0.59 5.40% 876,500
Mar 10, 2025 11.22 11.36 10.74 10.92 -0.46 -4.04% 982,496
Mar 7, 2025 11.92 12.04 11.31 11.38 -0.55 -4.61% 1,084,939
Mar 6, 2025 11.53 12.28 11.37 11.93 0.26 2.23% 826,100
Mar 5, 2025 11.59 11.80 11.22 11.67 0.08 0.69% 835,812
Mar 4, 2025 11.01 11.73 10.80 11.59 0.49 4.41% 1,225,934
Mar 3, 2025 11.34 11.37 11.03 11.10 0.02 0.18% 1,059,903
Feb 28, 2025 10.95 11.11 10.63 11.08 0.07 0.64% 2,027,500
Feb 27, 2025 10.98 11.43 10.94 11.01 0.07 0.64% 1,084,628
Feb 26, 2025 10.94 11.18 10.79 10.94 0.03 0.27% 1,491,355
Feb 25, 2025 10.81 11.07 10.67 10.91 0.12 1.11% 1,026,100
Feb 24, 2025 11.03 11.17 10.63 10.79 -0.23 -2.09% 855,600
Feb 21, 2025 11.14 11.20 10.87 11.02 -0.01 -0.09% 897,400
Feb 20, 2025 10.59 11.12 10.59 11.03 0.42 3.96% 891,644
Feb 19, 2025 10.55 10.79 10.52 10.61 0.05 0.47% 778,900
Feb 18, 2025 10.33 10.71 10.33 10.56 0.24 2.33% 845,940
Feb 14, 2025 10.22 10.70 10.18 10.32 0.17 1.67% 966,973
Feb 13, 2025 10.24 10.40 10.15 10.15 -0.05 -0.49% 629,357
Feb 12, 2025 10.25 10.29 10.09 10.20 -0.08 -0.78% 1,005,300
Feb 11, 2025 10.39 10.55 10.25 10.28 -0.21 -2.00% 994,656
Feb 10, 2025 10.92 10.92 10.36 10.49 -0.37 -3.41% 1,221,315
Feb 7, 2025 11.44 11.65 10.85 10.86 -0.66 -5.73% 1,187,600
Feb 6, 2025 11.20 12.05 11.01 11.52 0.39 3.50% 1,879,297
Feb 5, 2025 11.02 11.27 10.95 11.13 0.13 1.18% 980,625
Feb 4, 2025 11.11 11.36 10.98 11.00 -0.13 -1.17% 928,000
Feb 3, 2025 11.11 11.35 11.04 11.13 -0.27 -2.37% 862,028
Jan 31, 2025 11.56 11.71 11.26 11.40 -0.31 -2.65% 1,135,115
Jan 30, 2025 11.43 11.99 11.43 11.71 0.34 2.99% 1,381,635
Jan 29, 2025 11.18 11.44 11.04 11.37 0.06 0.53% 1,025,847
Jan 28, 2025 11.44 11.47 11.15 11.31 -0.14 -1.22% 832,842
Jan 27, 2025 11.80 11.99 11.41 11.45 -0.39 -3.29% 1,053,100
Jan 24, 2025 12.04 12.56 11.82 11.84 -0.18 -1.50% 1,496,632
Jan 23, 2025 11.37 12.08 11.22 12.02 0.63 5.53% 1,732,900
Jan 22, 2025 11.31 11.54 10.95 11.39 -0.02 -0.18% 2,573,368