Keros Therapeutics Inc. Common Stockのデータ

Keros Therapeutics Inc. Common Stockの基本情報

名前 Keros Therapeutics Inc. Common Stock
ティッカー KROS
国 United States
上場年 2020.0
セクター Health Care

Keros Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.58 58.0 60.42 60.55 109800.0 60.55
2021-02-12 64.58 59.71 63.85 60.09 87400.0 60.09
2021-02-11 68.45 62.27 68.05 64.15 141000.0 64.15
2021-02-10 72.88 67.24 70.74 67.59 54700.0 67.59
2021-02-09 75.99 68.99 71.66 70.15 138700.0 70.15
2021-02-08 71.48 65.72 66.44 70.99 248600.0 70.99
2021-02-05 65.84 62.42 63.55 65.48 99800.0 65.48
2021-02-04 63.88 57.78 57.78 63.31 77700.0 63.31
2021-02-03 61.7 56.29 58.92 57.48 79200.0 57.48
2021-02-02 58.82 56.84 58.29 58.82 109200.0 58.82
2021-02-01 58.0 55.17 57.3 57.54 60700.0 57.54
2021-01-29 61.32 56.37 59.08 57.05 66000.0 57.05
2021-01-28 63.98 58.24 61.05 59.2 90800.0 59.2
2021-01-27 67.0 60.24 65.23 60.77 120600.0 60.77
2021-01-26 70.55 65.96 69.99 66.57 125200.0 66.57
2021-01-25 70.81 65.35 67.5 69.42 165600.0 69.42
2021-01-22 67.58 63.72 64.21 67.15 190300.0 67.15
2021-01-21 68.91 64.15 67.7 64.29 142300.0 64.29
2021-01-20 69.25 66.64 68.83 67.2 110200.0 67.2
2021-01-19 72.0 68.07 71.77 68.39 109400.0 68.39
2021-01-15 75.02 71.29 75.02 71.59 145000.0 71.59
2021-01-14 75.33 73.21 73.97 75.28 184700.0 75.28
2021-01-13 74.32 70.64 71.5 73.01 67700.0 73.01
2021-01-12 73.14 69.51 71.0 71.37 86800.0 71.37
2021-01-11 73.65 68.68 69.98 70.49 64200.0 70.49
2021-01-08 74.41 69.11 72.79 70.93 96800.0 70.93
2021-01-07 71.4 68.19 68.22 70.86 399600.0 70.86
2021-01-06 69.53 66.54 69.4 68.06 150200.0 68.06
2021-01-05 70.78 68.13 70.08 68.8 85800.0 68.8
2021-01-04 71.75 68.37 71.09 69.58 133000.0 69.58
2020-12-31 74.44 69.11 72.04 70.54 108000.0 70.54
2020-12-30 78.64 70.5 74.78 72.08 185100.0 72.08
2020-12-29 78.78 72.83 78.27 74.53 159600.0 74.53
2020-12-28 80.68 77.42 79.36 77.84 82600.0 77.84
2020-12-24 80.74 77.83 77.83 78.53 44500.0 78.53
2020-12-23 78.65 74.37 75.9 77.75 106400.0 77.75
2020-12-22 77.38 73.01 74.92 74.99 111600.0 74.99
2020-12-21 79.48 74.05 79.02 75.43 142700.0 75.43
2020-12-18 85.62 79.08 83.32 80.96 1332600.0 80.96
2020-12-17 86.8 77.54 78.91 82.74 301400.0 82.74
2020-12-16 82.25 77.01 77.96 78.57 285100.0 78.57
2020-12-15 79.8 77.17 79.41 77.75 200100.0 77.75
2020-12-14 79.25 76.15 77.5 78.5 181300.0 78.5
2020-12-11 79.25 76.14 76.15 76.83 118400.0 76.83
2020-12-10 78.85 72.1 73.97 77.0 126500.0 77.0
2020-12-09 80.76 74.0 79.99 75.23 162400.0 75.23
2020-12-08 88.8 75.95 76.56 79.96 386700.0 79.96
2020-12-07 79.29 73.75 77.05 74.89 180900.0 74.89
2020-12-04 78.0 75.76 77.05 77.33 101500.0 77.33
2020-12-03 78.0 73.09 74.65 76.0 196500.0 76.0
2020-12-02 78.55 73.21 78.55 74.02 131900.0 74.02
2020-12-01 80.63 74.63 77.33 77.9 260300.0 77.9
2020-11-30 79.44 69.68 76.65 75.61 322600.0 75.61
2020-11-27 79.68 71.26 76.51 76.0 105800.0 76.0
2020-11-25 77.75 74.01 75.91 75.53 215700.0 75.53
2020-11-24 79.36 75.05 76.59 76.0 164200.0 76.0
2020-11-23 81.0 71.43 71.56 76.21 283300.0 76.21
2020-11-20 74.0 69.35 71.55 71.08 471600.0 71.08
2020-11-19 74.0 67.72 67.72 69.49 129800.0 69.49
2020-11-18 74.6 66.73 68.16 68.57 217300.0 68.57
2020-11-17 70.83 64.91 68.1 66.78 207300.0 66.78
2020-11-16 69.88 60.31 60.44 68.02 436700.0 68.02
2020-11-13 64.41 52.41 57.77 58.9 1862800.0 58.9
2020-11-12 56.49 52.49 53.54 54.38 81900.0 54.38
2020-11-11 57.05 52.14 55.15 54.0 88900.0 54.0
2020-11-10 57.93 54.99 55.35 56.66 39500.0 56.66
2020-11-09 57.8 52.54 56.75 54.47 45700.0 54.47
2020-11-06 57.37 52.84 55.23 55.54 48300.0 55.54
2020-11-05 56.52 51.89 53.0 54.92 55400.0 54.92
2020-11-04 54.56 51.42 53.17 53.0 53600.0 53.0
2020-11-03 56.29 51.33 52.0 53.17 74000.0 53.17
2020-11-02 59.73 44.41 57.29 51.8 440200.0 51.8
2020-10-30 62.99 54.61 60.42 55.6 350700.0 55.6
2020-10-29 66.41 58.52 62.34 61.31 243300.0 61.31
2020-10-28 65.04 54.55 57.01 63.21 171200.0 63.21
2020-10-27 61.44 53.86 53.86 58.41 241300.0 58.41
2020-10-26 56.13 53.0 53.6 54.12 87200.0 54.12
2020-10-23 54.58 52.03 53.17 53.91 42500.0 53.91
2020-10-22 54.42 51.05 52.01 52.69 73200.0 52.69
2020-10-21 54.13 50.12 51.12 52.14 87000.0 52.14
2020-10-20 54.99 47.67 51.43 51.07 139800.0 51.07
2020-10-19 54.41 49.79 50.51 50.63 69100.0 50.63
2020-10-16 54.76 45.26 47.56 51.68 115600.0 51.68
2020-10-15 49.32 46.07 46.07 48.0 35900.0 48.0
2020-10-14 47.5 45.95 47.16 46.64 107600.0 46.64
2020-10-13 49.97 46.88 48.28 46.97 49400.0 46.97
2020-10-12 48.89 43.67 45.57 48.89 188500.0 48.89
2020-10-09 48.85 44.0 46.71 45.62 330300.0 45.62
2020-10-08 47.99 39.44 40.69 46.32 445000.0 46.32
2020-10-07 40.89 36.32 36.32 40.0 52600.0 40.0
2020-10-06 37.78 34.17 36.57 36.0 297300.0 36.0
2020-10-05 38.49 34.51 37.2 36.14 429600.0 36.14
2020-10-02 39.36 36.22 37.16 36.76 88500.0 36.76
2020-10-01 39.21 36.85 38.78 37.61 78200.0 37.61
2020-09-30 40.22 38.1 39.34 38.57 39800.0 38.57
2020-09-29 41.08 38.3 39.65 39.38 28400.0 39.38
2020-09-28 42.8 39.39 40.9 39.81 39400.0 39.81
2020-09-25 42.25 40.38 41.19 40.61 24600.0 40.61
2020-09-24 44.96 39.43 40.95 41.15 32600.0 41.15
2020-09-23 43.27 41.1 42.14 41.25 32600.0 41.25
2020-09-22 44.27 39.9 43.41 42.55 70700.0 42.55
2020-09-21 45.25 41.44 44.52 43.02 110600.0 43.02
2020-09-18 47.12 42.36 45.94 45.19 166500.0 45.19
2020-09-17 46.19 44.33 44.37 44.99 40000.0 44.99
2020-09-16 47.5 44.63 47.02 45.79 39500.0 45.79
2020-09-15 47.57 43.77 45.34 45.91 107800.0 45.91
2020-09-14 47.32 44.51 46.83 45.08 59600.0 45.08
2020-09-11 47.95 43.58 47.25 44.51 42500.0 44.51
2020-09-10 51.55 46.14 49.91 47.25 29200.0 47.25
2020-09-09 53.15 47.84 48.62 49.51 73600.0 49.51
2020-09-08 50.17 44.79 48.8 48.5 62900.0 48.5
2020-09-04 50.85 47.29 50.41 49.06 53100.0 49.06
2020-09-03 57.0 50.05 56.5 50.77 90300.0 50.77
2020-09-02 57.58 51.51 54.66 55.95 107900.0 55.95
2020-09-01 54.03 50.15 52.7 53.43 45300.0 53.43
2020-08-31 55.09 50.0 52.7 53.54 95800.0 53.54
2020-08-28 59.9 48.36 52.53 53.06 158800.0 53.06
2020-08-27 58.12 52.42 53.56 52.79 74900.0 52.79
2020-08-26 61.07 51.92 61.07 53.56 143100.0 53.56
2020-08-25 65.5 46.5 49.07 62.21 201700.0 62.21
2020-08-24 48.97 44.05 45.6 48.25 111700.0 48.25
2020-08-21 48.88 44.62 45.89 45.58 41700.0 45.58
2020-08-20 48.0 40.12 41.6 46.18 165400.0 46.18
2020-08-19 44.35 39.69 40.2 41.65 147200.0 41.65
2020-08-18 41.46 39.2 40.39 40.63 26200.0 40.63
2020-08-17 40.59 34.83 34.83 40.35 32500.0 40.35
2020-08-14 39.15 37.5 39.0 38.58 28900.0 38.58
2020-08-13 39.93 35.49 36.0 39.05 151300.0 39.05
2020-08-12 37.6 34.94 36.33 36.01 54000.0 36.01
2020-08-11 38.23 34.88 36.5 35.93 194000.0 35.93
2020-08-10 38.13 35.4 36.23 36.16 32500.0 36.16
2020-08-07 36.83 34.65 35.35 36.3 33800.0 36.3
2020-08-06 36.01 34.4 36.01 35.81 12200.0 35.81
2020-08-05 38.25 31.58 32.73 35.97 79200.0 35.97
2020-08-04 34.54 31.42 32.38 32.5 109000.0 32.5
2020-08-03 33.99 30.26 32.06 32.43 222500.0 32.43
2020-07-31 33.08 29.02 30.48 32.1 49600.0 32.1
2020-07-30 32.51 28.02 29.82 30.64 149600.0 30.64
2020-07-29 32.52 25.71 28.38 30.44 161500.0 30.44
2020-07-28 30.8 27.53 29.61 28.9 211800.0 28.9
2020-07-27 31.59 26.29 27.15 29.74 169700.0 29.74
2020-07-24 28.15 26.92 28.01 27.04 21900.0 27.04
2020-07-23 28.61 26.83 28.61 27.87 71700.0 27.87
2020-07-22 29.84 28.32 29.26 29.23 70300.0 29.23
2020-07-21 30.57 29.25 29.58 29.41 44700.0 29.41
2020-07-20 30.43 29.5 29.93 29.52 33000.0 29.52
2020-07-17 31.33 30.02 30.87 30.07 33200.0 30.07
2020-07-16 31.89 29.73 29.75 31.22 174300.0 31.22
2020-07-15 31.9 28.97 31.76 29.96 89800.0 29.96
2020-07-14 31.67 30.32 30.61 31.2 36400.0 31.2
2020-07-13 33.52 30.3 33.47 30.8 78600.0 30.8
2020-07-10 33.58 31.36 33.19 32.75 101400.0 32.75
2020-07-09 36.56 33.21 34.6 33.43 40400.0 33.43
2020-07-08 34.77 33.05 33.51 34.4 71000.0 34.4
2020-07-07 35.17 33.56 34.68 33.71 30400.0 33.71
2020-07-06 36.37 34.04 36.37 34.62 66800.0 34.62
2020-07-02 37.78 34.8 36.81 35.8 75500.0 35.8
2020-07-01 39.2 35.51 36.07 36.46 183000.0 36.46
2020-06-30 38.75 36.16 37.75 37.51 82700.0 37.51
2020-06-29 40.02 37.39 39.53 38.0 78200.0 38.0
2020-06-26 41.5 37.69 40.85 38.63 899900.0 38.63
2020-06-25 42.26 39.36 39.54 40.39 150400.0 40.39
2020-06-24 41.92 37.0 40.7 39.0 141300.0 39.0
2020-06-23 41.98 37.5 38.09 40.21 220400.0 40.21
2020-06-22 40.2 36.31 38.2 37.65 181700.0 37.65
2020-06-19 40.63 35.91 36.8 38.52 465200.0 38.52
2020-06-18 37.0 33.82 35.0 36.77 121100.0 36.77
2020-06-17 37.0 35.25 36.09 35.29 114400.0 35.29
2020-06-16 37.0 35.57 36.67 35.94 107900.0 35.94
2020-06-15 39.12 33.98 34.18 35.56 119300.0 35.56
2020-06-12 35.62 33.4 33.4 34.3 43500.0 34.3
2020-06-11 34.34 33.03 34.34 33.72 156500.0 33.72
2020-06-10 36.2 34.5 35.54 35.52 84900.0 35.52
2020-06-09 37.4 33.42 34.59 35.81 56500.0 35.81
2020-06-08 35.95 28.88 32.09 35.1 76200.0 35.1
2020-06-05 34.17 31.69 33.51 31.83 42900.0 31.83
2020-06-04 35.41 32.21 34.14 32.22 47500.0 32.22
2020-06-03 36.75 30.23 33.06 34.44 75300.0 34.44
2020-06-02 32.3 29.2 29.77 31.98 50500.0 31.98
2020-06-01 30.0 27.5 28.6 29.5 31300.0 29.5
2020-05-29 30.0 25.84 27.82 28.74 78700.0 28.74
2020-05-28 28.73 27.02 28.5 28.0 32100.0 28.0
2020-05-27 31.0 26.49 27.0 28.42 54200.0 28.42
2020-05-26 27.5 26.07 27.5 26.76 16700.0 26.76
2020-05-22 27.63 26.33 26.42 27.31 29500.0 27.31
2020-05-21 28.0 26.65 27.52 27.32 86000.0 27.32
2020-05-20 28.79 25.6 28.05 27.65 105100.0 27.65
2020-05-19 29.99 26.26 28.54 27.41 38000.0 27.41
2020-05-18 30.71 28.35 29.0 28.35 34800.0 28.35
2020-05-15 29.87 27.8 27.8 28.6 45200.0 28.6
2020-05-14 29.18 27.16 28.25 28.18 38000.0 28.18
2020-05-13 31.59 27.5 29.5 28.75 43800.0 28.75
2020-05-12 32.75 27.37 27.37 29.65 115600.0 29.65
2020-05-11 28.0 26.21 27.73 27.28 35600.0 27.28
2020-05-08 28.5 27.0 28.01 27.39 36800.0 27.39
2020-05-07 29.46 26.31 27.98 26.85 48400.0 26.85
2020-05-06 29.2 25.65 28.8 27.86 84400.0 27.86
2020-05-05 30.42 28.26 29.5 28.8 35600.0 28.8
2020-05-04 30.43 28.6 28.9 29.02 38800.0 29.02
2020-05-01 29.47 28.19 29.25 28.8 14100.0 28.8
2020-04-30 30.08 28.05 29.47 29.55 12100.0 29.55
2020-04-29 31.5 27.73 31.0 29.97 121400.0 29.97
2020-04-28 31.09 30.4 30.5 30.9 49200.0 30.9
2020-04-27 31.3 30.02 30.6 30.4 26800.0 30.4
2020-04-24 30.89 29.0 29.38 30.59 62800.0 30.59
2020-04-23 29.47 27.81 28.29 29.47 46500.0 29.47
2020-04-22 30.25 27.5 27.5 28.58 55700.0 28.58
2020-04-21 30.66 27.05 27.9 27.06 57000.0 27.06
2020-04-20 28.05 25.56 26.98 28.0 170100.0 28.0
2020-04-17 28.6 24.5 27.26 26.7 104000.0 26.7
2020-04-16 27.59 26.66 26.96 27.12 47000.0 27.12
2020-04-15 27.66 25.11 26.98 27.18 82400.0 27.18
2020-04-14 27.49 23.68 23.68 27.49 108300.0 27.49
2020-04-13 25.85 22.0 22.02 23.23 158100.0 23.23
2020-04-09 23.19 20.1 20.1 21.57 150900.0 21.57
2020-04-08 22.84 19.1 20.85 20.08 1063800.0 20.08