Skip to main content

Karyopharm Therapeut (NQ: KPTI )

1.510 +0.030 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 12.07 12.20 11.51 11.82 130,766 -0.17(-1.42%)
Jan 30, 2018 12.32 12.45 11.71 11.99 238,393 -0.44(-3.54%)
Jan 29, 2018 12.15 12.78 11.95 12.43 267,302 +0.15(+1.22%)
Jan 26, 2018 11.98 12.65 11.76 12.28 303,148 +0.48(+4.07%)
Jan 25, 2018 10.87 11.89 10.66 11.80 310,342 +1.35(+12.92%)
Jan 24, 2018 10.77 10.88 10.45 10.45 69,113 -0.33(-3.06%)
Jan 23, 2018 10.24 10.94 10.15 10.78 133,584 +0.51(+4.97%)
Jan 22, 2018 10.05 10.66 9.980 10.27 238,042 +0.26(+2.60%)
Jan 19, 2018 9.950 10.15 9.830 10.01 89,302 +0.01(+0.10%)
Jan 18, 2018 10.15 10.17 9.825 10.00 153,769 -0.18(-1.77%)
Jan 17, 2018 10.18 10.31 10.00 10.18 111,348 +0.14(+1.39%)
Jan 16, 2018 10.97 10.97 9.900 10.04 333,407 -0.74(-6.86%)
Jan 12, 2018 10.78 10.78 10.78 0 +0.26(+2.47%)
Jan 11, 2018 10.09 10.58 9.780 10.52 251,670 +0.51(+5.09%)
Jan 10, 2018 10.12 10.01 118,571 -0.07(-0.69%)
Jan 09, 2018 10.07 10.31 9.980 10.08 112,249 +0.02(+0.20%)
Jan 08, 2018 10.25 10.29 9.920 10.06 79,364 -0.19(-1.85%)
Jan 05, 2018 10.14 10.40 10.06 10.25 148,756 +0.08(+0.79%)
Jan 04, 2018 10.17 10.43 9.910 10.17 125,909 +0.07(+0.69%)
Jan 03, 2018 9.940 10.35 9.830 10.10 531,649 +0.18(+1.81%)
Jan 02, 2018 9.690 9.960 9.560 9.920 107,110 +0.32(+3.33%)
Dec 29, 2017 9.600 9.600 9.600 0 -0.19(-1.94%)
Dec 28, 2017 9.650 10.00 9.630 9.790 115,166 +0.12(+1.24%)
Dec 27, 2017 9.530 9.790 9.520 9.670 242,248 +0.06(+0.62%)
Dec 26, 2017 9.850 9.860 9.480 9.610 226,307 -0.19(-1.94%)
Dec 22, 2017 9.440 9.950 9.330 9.800 309,292 +0.37(+3.92%)
Dec 21, 2017 9.150 9.500 9.010 9.430 197,025 +0.25(+2.72%)
Dec 20, 2017 9.130 9.340 9.000 9.180 307,536 +0.03(+0.33%)
Dec 19, 2017 9.140 9.210 9.010 9.150 173,438 +0.00(+0.00%)
Dec 18, 2017 9.330 9.350 9.050 9.150 115,968 -0.09(-0.97%)
Dec 15, 2017 9.290 9.550 9.090 9.240 407,881 -0.01(-0.11%)
Dec 14, 2017 9.680 9.930 9.200 9.250 154,576 -0.41(-4.24%)
Dec 13, 2017 9.650 10.04 9.620 9.660 259,568 +0.06(+0.63%)
Dec 12, 2017 10.56 10.63 9.550 9.600 263,371 -0.91(-8.66%)
Dec 11, 2017 11.15 11.29 10.49 10.51 148,412 -0.60(-5.40%)
Dec 08, 2017 10.89 11.34 10.84 11.11 204,566 +0.48(+4.52%)
Dec 07, 2017 10.41 10.66 10.08 10.63 132,111 +0.30(+2.90%)
Dec 06, 2017 10.61 10.64 10.21 10.33 89,791 -0.33(-3.10%)
Dec 05, 2017 11.16 11.23 10.65 10.66 130,172 -0.55(-4.91%)
Dec 04, 2017 11.25 11.39 11.05 11.21 131,200 -0.05(-0.44%)
Dec 01, 2017 11.24 11.39 10.83 11.26 135,511 +0.07(+0.63%)
Nov 30, 2017 11.27 11.31 11.06 11.19 226,485 +0.03(+0.27%)
Nov 29, 2017 11.25 11.33 11.08 11.16 88,511 -0.05(-0.45%)
Nov 28, 2017 11.33 11.36 11.08 11.21 83,247 +0.00(+0.00%)
Nov 27, 2017 11.23 11.44 11.21 11.21 56,935 -0.02(-0.18%)
Nov 24, 2017 11.40 11.47 11.15 11.23 33,588 -0.10(-0.88%)
Nov 22, 2017 11.14 11.50 11.01 11.33 86,712 +0.26(+2.35%)
Nov 21, 2017 11.12 11.33 10.97 11.07 136,009 -0.04(-0.36%)
Nov 20, 2017 11.42 11.42 10.98 11.11 94,333 -0.36(-3.14%)
Nov 17, 2017 11.31 11.56 11.15 11.47 89,365 +0.08(+0.70%)
Nov 16, 2017 11.34 11.52 11.18 11.39 185,532 +0.22(+1.97%)
Nov 15, 2017 10.68 11.43 10.57 11.17 208,963 +0.63(+5.98%)
Nov 14, 2017 10.67 10.67 10.30 10.54 108,033 -0.17(-1.59%)
Nov 13, 2017 10.84 10.86 10.50 10.71 82,162 -0.20(-1.83%)
Nov 10, 2017 10.71 11.08 10.64 10.91 96,525 +0.14(+1.30%)
Nov 09, 2017 10.97 11.34 10.60 10.77 117,572 -0.30(-2.71%)
Nov 08, 2017 10.96 11.21 10.87 11.07 118,345 +0.11(+1.00%)
Nov 07, 2017 11.29 11.57 10.78 10.96 307,684 -0.24(-2.14%)
Nov 06, 2017 11.09 11.65 11.09 11.20 189,613 -0.03(-0.27%)
Nov 03, 2017 10.45 11.48 10.44 11.23 2,295,046 +0.74(+7.05%)
Nov 02, 2017 9.900 10.59 9.900 10.49 173,771 +0.13(+1.25%)
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.