Keros Therapeutics Inc (NQ: KROS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	52.74	55.32	51.62	53.70	80,835	+0.41(+0.77%)
Feb 25, 2022	52.15	54.45	51.94	53.29	81,717	+1.82(+3.54%)
Feb 24, 2022	45.61	51.49	45.28	51.47	171,293	+4.57(+9.74%)
Feb 23, 2022	52.66	52.66	46.62	46.90	246,208	-4.98(-9.60%)
Feb 22, 2022	51.85	53.40	51.77	51.88	117,537	-0.21(-0.40%)
Feb 18, 2022				52.09	0	+0.03(+0.06%)
Feb 17, 2022	54.26	55.48	51.91	52.06	79,135	-2.76(-5.03%)
Feb 16, 2022	54.54	55.74	53.38	54.82	42,488	-0.43(-0.78%)
Feb 15, 2022	53.20	55.46	52.27	55.25	75,811	+3.28(+6.31%)
Feb 14, 2022	52.19	52.77	50.98	51.97	86,357	+0.48(+0.93%)
Feb 11, 2022	52.74	53.49	50.86	51.49	90,854	-1.05(-2.00%)
Feb 10, 2022	52.72	55.79	51.70	52.54	109,820	-1.62(-2.99%)
Feb 09, 2022	52.69	54.93	51.62	54.16	112,208	+2.46(+4.76%)
Feb 08, 2022	50.84	52.10	50.18	51.70	66,858	+0.35(+0.68%)
Feb 07, 2022	47.60	52.03	47.60	51.35	110,497	+3.70(+7.76%)
Feb 04, 2022	43.50	47.98	42.32	47.65	150,814	+4.23(+9.74%)
Feb 03, 2022	45.70		43.10	43.42	92,746	-3.39(-7.24%)
Feb 02, 2022	49.45	49.79	45.98	46.81	120,274	-2.53(-5.13%)
Feb 01, 2022	46.40	49.51	45.16	49.34	119,810	+2.97(+6.41%)
Jan 31, 2022	41.62			46.37	144,517	+4.25(+10.09%)
Jan 28, 2022	42.12	43.90	39.75	42.12	172,648	-0.21(-0.50%)
Jan 27, 2022	47.34	49.46	41.84	42.33	117,618	-4.05(-8.73%)
Jan 26, 2022	48.51	50.16	45.60	46.38	133,015	-0.92(-1.95%)
Jan 25, 2022	47.06	48.78	43.93	47.30	143,627	-0.69(-1.44%)
Jan 24, 2022	45.41	48.21	43.00	47.99	417,966	+1.69(+3.65%)
Jan 21, 2022	46.51	48.68	46.17	46.30	131,457	-0.93(-1.97%)
Jan 20, 2022	48.55	50.99	47.02	47.23	88,198	-0.69(-1.44%)
Jan 19, 2022	48.23	51.01	47.81	47.92	73,974	-0.38(-0.79%)
Jan 18, 2022	50.87	51.36	48.02	48.30	130,264	-3.48(-6.72%)
Jan 14, 2022				51.78	0	+1.83(+3.66%)
Jan 13, 2022	53.09	53.18	49.56	49.95	76,710	-3.11(-5.86%)
Jan 12, 2022	55.12	56.35	52.88	53.06	81,435	-1.54(-2.82%)
Jan 11, 2022	51.90	54.96	50.49	54.60	107,946	+2.84(+5.49%)
Jan 10, 2022	52.12	52.86	49.43	51.76	91,921	-1.04(-1.97%)
Jan 07, 2022	54.67	56.28	52.47	52.80	56,206	-1.88(-3.44%)
Jan 06, 2022	56.19	58.06	52.70	54.68	100,245	-1.66(-2.95%)
Jan 05, 2022	58.20	60.42	56.12	56.34	141,143	-2.34(-3.99%)
Jan 04, 2022	59.36	59.44	54.65	58.68	163,346	-0.68(-1.15%)
Jan 03, 2022	58.61	59.67	56.30	59.36	191,280	+0.85(+1.45%)
Dec 31, 2021	56.48	59.89	56.48	58.51	91,619	+2.21(+3.93%)
Dec 30, 2021	55.66	58.27	55.66	56.30	51,819	+0.52(+0.93%)
Dec 29, 2021	56.70	57.32	55.00	55.78	336,029	-0.89(-1.57%)
Dec 28, 2021	58.44	59.28	56.67	56.67	46,005	-2.02(-3.44%)
Dec 27, 2021	58.67	59.15	57.33	58.69	87,496	-0.14(-0.24%)
Dec 23, 2021	56.44	59.72	54.15	58.83	350,707	+2.90(+5.19%)
Dec 22, 2021	54.67	58.03	52.92	55.93	127,854	+1.37(+2.51%)
Dec 21, 2021	53.58	55.78	52.76	54.56	137,971	+1.63(+3.08%)
Dec 20, 2021	50.41	53.14	48.66	52.93	137,942	+1.77(+3.46%)
Dec 17, 2021	48.36	53.49	47.81	51.16	432,826	+2.38(+4.88%)
Dec 16, 2021	52.67	52.88	48.23	48.78	161,787	-3.47(-6.64%)
Dec 15, 2021	47.41	52.36	46.42	52.25	210,845	+4.16(+8.65%)
Dec 14, 2021	47.74	48.23	45.87	48.09	153,948	-0.96(-1.96%)
Dec 13, 2021	53.64	53.80	45.96	49.05	568,220	-4.77(-8.86%)
Dec 10, 2021	53.88	55.90	53.13	53.82	144,762	+0.19(+0.35%)
Dec 09, 2021	55.36	56.73	52.94	53.63	102,967	-1.72(-3.11%)
Dec 08, 2021	54.88	56.81	53.40	55.35	193,543	+1.39(+2.58%)
Dec 07, 2021	54.72	58.17	53.87	53.96	266,751	-0.29(-0.53%)
Dec 06, 2021	54.34	55.02	50.95	54.25	237,556	+0.09(+0.17%)
Dec 03, 2021	54.27	56.25	53.09	54.16	237,889	-0.08(-0.15%)
Dec 02, 2021	52.57	54.75	51.58	54.24	153,545	+1.19(+2.24%)

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.