-
5 DAY PERFORMANCE
+2.23% -
1 MONTH PERFORMANCE
+28.22% -
3 MONTH PERFORMANCE
+32.85% -
6 MONTH PERFORMANCE
-13.07% -
YEAR-TO-DATE PERFORMANCE
+46.25% -
1 YEAR PERFORMANCE
+82.40%
Keros Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $56.38 | $58.08 (3.02%) | $58.40 | $55.53 | 330,666 | $2.10 B |
| 09/27/2024 | $57.31 | $56.45 (-1.5%) | $58.19 | $55.93 | 291,000 | $2.04 B |
| 09/26/2024 | $56.94 | $56.88 (-0.11%) | $59.06 | $56.34 | 313,900 | $2.05 B |
| 09/25/2024 | $55.66 | $56.45 (1.42%) | $57.49 | $55.06 | 338,400 | $2.04 B |
| 09/24/2024 | $54.76 | $55.59 (1.52%) | $55.79 | $53.65 | 303,100 | $2.01 B |
| 09/23/2024 | $58.15 | $54.54 (-6.21%) | $58.31 | $54.11 | 681,000 | $1.97 B |
| 09/20/2024 | $57.28 | $55.80 (-2.58%) | $57.77 | $55.79 | 847,000 | $2.01 B |
| 09/19/2024 | $57.21 | $57.32 (0.19%) | $58.28 | $56.30 | 394,000 | $2.07 B |
| 09/18/2024 | $55.04 | $55.71 (1.22%) | $57.08 | $54.44 | 229,813 | $2.01 B |
| 09/17/2024 | $55.68 | $55.04 (-1.15%) | $55.72 | $54.60 | 464,900 | $1.99 B |
| 09/16/2024 | $57.09 | $55.62 (-2.57%) | $57.77 | $55.21 | 280,300 | $2.01 B |
| 09/13/2024 | $56.94 | $56.98 (0.07%) | $58.36 | $55.89 | 356,642 | $2.06 B |
| 09/12/2024 | $54.50 | $56.40 (3.49%) | $56.48 | $54.07 | 429,141 | $2.04 B |
| 09/11/2024 | $54.59 | $54.75 (0.29%) | $55.20 | $53.60 | 443,600 | $1.98 B |
| 09/10/2024 | $54.08 | $54.69 (1.13%) | $55.25 | $53.45 | 271,245 | $1.97 B |
| 09/09/2024 | $52.54 | $53.88 (2.55%) | $55.25 | $52.54 | 344,624 | $1.95 B |
| 09/06/2024 | $53.83 | $52.51 (-2.45%) | $54.82 | $51.81 | 402,900 | $1.90 B |
| 09/05/2024 | $52.68 | $53.68 (1.9%) | $55.01 | $51.73 | 470,107 | $1.94 B |
| 09/04/2024 | $47.70 | $52.93 (10.96%) | $54.62 | $47.70 | 772,711 | $1.91 B |
| 09/03/2024 | $45.48 | $47.79 (5.08%) | $51.37 | $45.48 | 379,406 | $1.73 B |
| 08/30/2024 | $45.41 | $45.35 (-0.13%) | $46.65 | $44.93 | 197,200 | $1.64 B |
| 08/29/2024 | $45.41 | $45.31 (-0.22%) | $46.24 | $44.85 | 93,828 | $1.64 B |
| 08/28/2024 | $45.37 | $45.06 (-0.68%) | $46.04 | $44.59 | 79,913 | $1.63 B |
| 08/27/2024 | $45.38 | $45.37 (-0.02%) | $45.62 | $44.62 | 105,247 | $1.64 B |
| 08/26/2024 | $45.89 | $45.41 (-1.05%) | $46.48 | $45.15 | 175,100 | $1.64 B |
| 08/23/2024 | $44.87 | $45.51 (1.43%) | $45.84 | $44.45 | 580,915 | $1.64 B |
| 08/22/2024 | $47.05 | $44.74 (-4.91%) | $47.05 | $44.66 | 393,100 | $1.62 B |
| 08/21/2024 | $47.67 | $46.94 (-1.53%) | $48.64 | $46.21 | 302,900 | $1.69 B |
| 08/20/2024 | $47.39 | $47.34 (-0.11%) | $47.99 | $46.24 | 158,600 | $1.71 B |
| 08/19/2024 | $45.53 | $47.34 (3.98%) | $47.64 | $45.53 | 274,000 | $1.71 B |
| 08/16/2024 | $45.70 | $45.54 (-0.35%) | $46.27 | $45.00 | 265,100 | $1.64 B |
| 08/15/2024 | $44.60 | $46.04 (3.23%) | $46.72 | $44.31 | 324,300 | $1.66 B |
| 08/14/2024 | $44.73 | $43.37 (-3.04%) | $44.78 | $42.92 | 522,700 | $1.57 B |
| 08/13/2024 | $45.00 | $44.62 (-0.84%) | $45.73 | $44.00 | 628,602 | $1.61 B |
| 08/12/2024 | $45.38 | $44.84 (-1.19%) | $46.42 | $44.38 | 122,104 | $1.62 B |
| 08/09/2024 | $44.61 | $45.38 (1.73%) | $47.00 | $44.61 | 156,100 | $1.64 B |
| 08/08/2024 | $44.81 | $44.41 (-0.89%) | $45.10 | $42.83 | 297,106 | $1.31 B |
| 08/07/2024 | $49.29 | $45.40 (-7.89%) | $49.29 | $45.15 | 222,644 | $1.34 B |
| 08/06/2024 | $47.40 | $48.76 (2.87%) | $49.82 | $46.66 | 204,600 | $1.44 B |
| 08/05/2024 | $44.95 | $47.21 (5.03%) | $48.74 | $44.95 | 335,500 | $1.39 B |
| 08/02/2024 | $47.71 | $49.15 (3.02%) | $49.31 | $47.62 | 282,700 | $1.45 B |
| 08/01/2024 | $49.74 | $50.36 (1.25%) | $51.56 | $48.95 | 343,700 | $1.48 B |
| 07/31/2024 | $51.90 | $50.16 (-3.35%) | $51.99 | $50.04 | 212,000 | $1.48 B |
| 07/30/2024 | $52.60 | $51.37 (-2.34%) | $52.66 | $51.28 | 207,600 | $1.51 B |
| 07/29/2024 | $52.26 | $52.03 (-0.44%) | $52.53 | $50.56 | 518,450 | $1.53 B |
| 07/26/2024 | $51.45 | $52.32 (1.69%) | $52.78 | $50.07 | 906,500 | $1.54 B |
| 07/25/2024 | $50.05 | $50.29 (0.48%) | $51.73 | $49.55 | 212,500 | $1.48 B |
| 07/24/2024 | $50.30 | $49.57 (-1.45%) | $51.26 | $48.97 | 187,714 | $1.46 B |
| 07/23/2024 | $48.19 | $50.82 (5.46%) | $51.29 | $47.98 | 393,230 | $1.50 B |
| 07/22/2024 | $48.77 | $48.57 (-0.41%) | $49.11 | $47.25 | 322,151 | $1.43 B |
| 07/19/2024 | $48.26 | $48.38 (0.25%) | $48.65 | $46.62 | 185,436 | $1.42 B |
| 07/18/2024 | $49.61 | $48.02 (-3.2%) | $49.94 | $46.35 | 283,839 | $1.41 B |
| 07/17/2024 | $51.12 | $49.73 (-2.72%) | $52.11 | $48.73 | 437,901 | $1.46 B |
| 07/16/2024 | $52.40 | $52.17 (-0.44%) | $53.69 | $51.61 | 522,752 | $1.54 B |
| 07/15/2024 | $48.04 | $51.03 (6.22%) | $51.13 | $47.50 | 710,841 | $1.50 B |
| 07/12/2024 | $46.86 | $47.44 (1.24%) | $47.84 | $46.50 | 460,000 | $1.40 B |
| 07/11/2024 | $44.33 | $45.97 (3.7%) | $46.97 | $43.19 | 276,672 | $1.35 B |
| 07/10/2024 | $42.87 | $42.99 (0.28%) | $43.09 | $41.96 | 215,268 | $1.27 B |
| 07/09/2024 | $41.77 | $42.74 (2.32%) | $42.87 | $40.93 | 486,192 | $1.26 B |
| 07/08/2024 | $42.88 | $41.68 (-2.8%) | $43.27 | $41.66 | 321,286 | $1.23 B |
| 07/05/2024 | $41.93 | $42.21 (0.67%) | $42.29 | $41.10 | 247,271 | $1.24 B |
| 07/03/2024 | $43.04 | $42.17 (-2.02%) | $43.12 | $42.05 | 104,644 | $1.24 B |
| 07/02/2024 | $43.46 | $42.81 (-1.5%) | $43.81 | $42.39 | 339,691 | $1.26 B |
| 07/01/2024 | $45.30 | $43.77 (-3.38%) | $45.80 | $43.66 | 410,729 | $1.29 B |