Keros Therapeutics, Inc. - common stock (KROS)

11.33Last Price

-0.38 (-3.25%)Change

Keros Therapeutics Inc is a biotechnology company focused on developing innovative therapies to treat rare hematological and muscle disorders

The company is dedicated to advancing its proprietary drug candidates that target the transforming growth factor beta (TGF-β) superfamily, which plays a critical role in various cellular processes, including muscle and blood formation. By leveraging their expertise in molecular biology and drug development, Keros Therapeutics aims to provide new treatment options for patients with unmet medical needs while fostering advancements in the understanding of these complex diseases.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	11.43	11.99	11.43	11.71	1,381,618	11.71
1/29/2025	11.18	11.44	11.04	11.37	1,025,801	11.37
1/28/2025	11.44	11.47	11.15	11.31	807,211	11.31
1/27/2025	11.80	11.99	11.41	11.45	1,050,697	11.45
1/24/2025	12.04	12.56	11.82	11.84	1,496,633	11.84
1/23/2025	11.37	12.08	11.22	12.02	1,732,866	12.02
1/22/2025	11.31	11.54	10.95	11.39	2,573,167	11.39
1/21/2025	11.46	11.60	11.06	11.41	2,889,139	11.41
1/17/2025	11.00	11.63	10.74	10.86	2,986,486	10.86
1/16/2025	10.61	10.71	10.10	10.52	3,200,224	10.52
1/15/2025	9.96	10.90	9.78	10.42	13,599,322	10.42
1/14/2025	12.99	13.04	12.21	12.48	1,132,158	12.48
1/13/2025	14.00	14.10	12.35	12.82	2,313,709	12.82
1/10/2025	14.40	14.69	13.96	14.56	1,609,894	14.56
1/08/2025	15.63	15.78	14.82	14.89	721,245	14.89
1/07/2025	15.60	16.49	15.60	15.84	868,677	15.84
1/06/2025	16.47	16.47	15.59	15.64	937,263	15.64
1/03/2025	15.90	16.52	15.74	16.10	752,553	16.10
1/02/2025	15.95	16.70	15.82	15.92	524,296	15.92
12/31/2024	15.64	0.00	15.83	15.83	0	15.83
12/30/2024	16.27	16.51	15.51	15.64	1,323,464	15.64
12/27/2024	16.64	17.25	16.29	16.42	862,070	16.42
12/26/2024	16.50	16.89	16.30	16.81	998,659	16.81
12/24/2024	17.12	17.12	16.63	16.71	378,972	16.71
12/23/2024	16.98	17.50	16.88	17.12	974,220	17.12
12/20/2024	16.77	17.64	16.62	17.03	1,469,551	17.03
12/19/2024	17.08	17.08	16.30	16.90	1,260,279	16.90
12/18/2024	18.00	18.33	16.44	17.13	2,083,762	17.13
12/17/2024	19.33	19.40	17.77	18.00	2,243,939	18.00
12/16/2024	18.25	19.65	18.08	19.42	2,200,306	19.42
12/13/2024	18.76	21.05	17.52	18.83	5,182,918	18.83
12/12/2024	18.70	19.34	15.67	18.43	14,638,748	18.43
12/11/2024	67.76	69.25	66.47	68.65	394,683	68.65
12/10/2024	67.28	68.44	65.86	66.31	407,609	66.31
12/09/2024	69.90	72.37	66.82	67.14	624,179	67.14
12/06/2024	64.50	70.07	64.45	70.00	485,950	70.00
12/05/2024	67.79	67.79	63.26	64.61	591,924	64.61
12/04/2024	63.82	67.91	62.77	67.79	527,598	67.79
12/03/2024	56.64	62.42	56.64	62.28	595,015	62.28
12/02/2024	57.50	58.05	56.10	56.73	424,864	56.73
11/29/2024	58.60	58.97	57.25	57.74	125,835	57.74
11/27/2024	57.95	58.81	56.78	58.55	258,148	58.55
11/26/2024	56.74	57.78	55.51	57.39	296,286	57.39
11/25/2024	56.81	58.68	55.56	56.58	597,520	56.58
11/22/2024	53.35	57.33	53.06	55.92	402,517	55.92
11/21/2024	54.62	55.51	53.09	53.84	349,127	53.84
11/20/2024	53.53	54.87	52.63	54.14	408,447	54.14
11/19/2024	53.52	55.89	53.20	53.62	436,570	53.62
11/18/2024	56.53	57.01	53.72	54.01	566,362	54.01
11/15/2024	60.35	60.58	55.26	56.62	526,789	56.62
11/14/2024	63.04	63.51	60.28	60.35	564,092	60.35
11/13/2024	65.04	65.93	62.07	63.07	393,673	63.07
11/12/2024	67.13	68.64	64.38	64.88	547,899	64.88
11/11/2024	67.91	70.26	67.89	68.15	422,580	68.15
11/08/2024	67.22	68.41	65.54	67.91	624,526	67.91
11/07/2024	66.30	70.00	65.60	67.17	372,355	67.17
11/06/2024	65.00	66.99	63.77	66.45	535,838	66.45
11/05/2024	60.00	62.93	59.47	62.58	322,659	62.58
11/04/2024	59.63	61.49	57.53	59.95	448,030	59.95
11/01/2024	58.50	60.14	58.14	59.94	351,458	59.94
10/31/2024	59.48	59.60	57.79	58.04	507,983	58.04