Keros Therapeutics Inc (NQ: KROS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.09	35.43	32.98	33.80	326,707	-1.35(-3.84%)
May 27, 2022	33.68	35.61	32.67	35.15	214,305	+1.73(+5.18%)
May 26, 2022	34.03	34.95	32.75	33.42	222,168	-0.54(-1.59%)
May 25, 2022	35.05	35.54	33.65	33.96	95,871	-1.10(-3.14%)
May 24, 2022	35.41	35.63	32.93	35.06	232,880	-1.31(-3.60%)
May 23, 2022	37.64	37.77	36.12	36.37	131,847	-0.50(-1.36%)
May 20, 2022	36.94	38.25	35.52	36.87	199,620	+0.74(+2.05%)
May 19, 2022	38.49	39.42	35.88	36.13	152,420	-2.37(-6.16%)
May 18, 2022	44.26	44.31	35.33	38.50	1,025,050	-7.64(-16.56%)
May 17, 2022	45.47	46.45	45.26	46.14	138,356	+2.07(+4.70%)
May 16, 2022	43.52	45.82	42.98	44.07	71,009	+0.08(+0.18%)
May 13, 2022	43.16	44.94	43.16	43.99	117,019	+2.50(+6.03%)
May 12, 2022	41.33	44.70	41.03	41.49	234,684	-0.49(-1.17%)
May 11, 2022	45.46	45.46	40.88	41.98	354,549	-4.01(-8.72%)
May 10, 2022	46.11	47.71	44.47	45.99	196,342	+2.47(+5.68%)
May 09, 2022	46.84	47.79	43.00	43.52	159,477	-4.07(-8.56%)
May 06, 2022	49.31	49.85	46.77	47.59	109,413	-2.90(-5.73%)
May 05, 2022	52.03	53.28	48.88	50.49	152,600	-3.93(-7.22%)
May 04, 2022	54.56	55.56	49.18	54.42	175,630	+0.11(+0.20%)
May 03, 2022	55.53	55.77	53.20	54.31	165,679	-1.25(-2.25%)
May 02, 2022	52.58	56.14	52.39	55.56	162,295	+2.55(+4.81%)
Apr 29, 2022	53.29	55.66	52.60	53.01	100,046	-0.62(-1.16%)
Apr 28, 2022	53.58	54.50	50.26	53.63	99,417	+1.19(+2.27%)
Apr 27, 2022	52.68	53.61	50.91	52.44	143,585	-0.56(-1.06%)
Apr 26, 2022	58.44	59.22	52.76	53.00	130,929	-5.71(-9.73%)
Apr 25, 2022	58.50	61.10	56.99	58.71	87,739	-0.29(-0.49%)
Apr 22, 2022	59.06	60.83	58.74	59.00	93,809	-0.33(-0.56%)
Apr 21, 2022	63.58	64.30	58.98	59.33	96,519	-3.16(-5.06%)
Apr 20, 2022	63.71	64.29	61.31	62.49	71,208	-0.79(-1.25%)
Apr 19, 2022	61.90	64.64	61.00	63.28	69,250	+1.30(+2.10%)
Apr 18, 2022	64.81	64.81	61.23	61.98	79,652	-2.65(-4.10%)
Apr 14, 2022	65.71	65.71	63.66	64.63	76,244	-1.04(-1.58%)
Apr 13, 2022	63.72	66.58	63.72	65.67	85,496	+2.95(+4.70%)
Apr 12, 2022	63.96	65.43	61.96	62.72	68,992	+0.33(+0.53%)
Apr 11, 2022	64.02	64.87	61.00	62.39	230,913	-2.66(-4.09%)
Apr 08, 2022	67.37	67.37	64.42	65.05	138,436	-1.99(-2.97%)
Apr 07, 2022	66.99	68.29	65.98	67.04	104,846	+0.69(+1.04%)
Apr 06, 2022	62.96	68.03	61.48	66.35	168,514	+3.08(+4.87%)
Apr 05, 2022	63.06	65.00	62.24	63.27	232,474	+0.22(+0.35%)
Apr 04, 2022	59.71	64.12	59.69	63.05	172,743	+3.60(+6.06%)
Apr 01, 2022	54.34	59.54	54.34	59.45	226,435	+5.07(+9.32%)
Mar 31, 2022	54.21	55.52	53.50	54.38	61,123	+0.72(+1.34%)
Mar 30, 2022	54.55	55.86	53.45	53.66	65,976	-1.43(-2.60%)
Mar 29, 2022	53.43	56.55	53.43	55.09	103,195	+2.58(+4.91%)
Mar 28, 2022	50.75	52.69	50.24	52.51	123,890	+1.41(+2.76%)
Mar 25, 2022	53.99	53.99	50.33	51.10	93,846	-2.88(-5.34%)
Mar 24, 2022	54.01	54.11	52.42	53.98	117,435	+0.78(+1.47%)
Mar 23, 2022	52.91	55.59	52.73	53.20	127,632	-0.66(-1.23%)
Mar 22, 2022	51.58	54.02	51.17	53.86	145,971	+3.01(+5.92%)
Mar 21, 2022	54.62	54.75	50.51	50.85	90,829	-3.92(-7.16%)
Mar 18, 2022	54.24	56.09	53.78	54.77	388,726	+0.37(+0.68%)
Mar 17, 2022	53.53	54.51	52.96	54.40	144,288	+0.69(+1.28%)
Mar 16, 2022	51.74	53.81	50.52	53.71	151,569	+2.86(+5.62%)
Mar 15, 2022	48.81	51.17	48.02	50.85	96,760	+2.52(+5.21%)
Mar 14, 2022	51.39	51.73	47.77	48.33	142,661	-3.42(-6.61%)
Mar 11, 2022	55.13	55.90	51.40	51.75	133,248	-2.67(-4.91%)
Mar 10, 2022	53.14	55.35	52.60	54.42	201,260	+0.46(+0.85%)
Mar 09, 2022	51.27	55.27	51.27	53.96	139,160	+3.88(+7.75%)
Mar 08, 2022	50.54	52.06	48.27	50.08	98,680	+0.00(+0.00%)
Mar 07, 2022	49.07	50.65	48.14	50.08	77,471	+0.98(+2.00%)
Mar 04, 2022	49.39	50.35	48.67	49.10	67,349	-0.74(-1.48%)
Mar 03, 2022	52.55	53.53	48.40	49.84	91,527	-2.14(-4.12%)
Mar 02, 2022	54.43	54.66	51.64	51.98	66,790	-1.55(-2.90%)