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 29, 2021 15.32 15.58 14.83 15.23 2,561,100 +0.23(+1.53%)
Jan 28, 2021 15.50 16.16 14.92 15.00 3,866,201 -0.57(-3.66%)
Jan 27, 2021 15.60 17.35 15.40 15.57 7,243,315 -0.17(-1.08%)
Jan 26, 2021 15.77 16.12 15.47 15.74 2,561,333 +0.03(+0.19%)
Jan 25, 2021 15.00 15.71 14.42 15.71 3,079,770 +0.62(+4.11%)
Jan 22, 2021 15.02 15.25 14.86 15.09 1,725,700 +0.03(+0.20%)
Jan 21, 2021 15.40 15.48 14.86 15.06 2,273,117 -0.27(-1.76%)
Jan 20, 2021 15.11 15.42 14.96 15.33 2,243,603 +0.25(+1.66%)
Jan 19, 2021 15.21 15.44 14.94 15.08 2,116,153 +0.14(+0.94%)
Jan 15, 2021 15.27 15.39 14.86 14.94 2,338,400 -0.38(-2.48%)
Jan 14, 2021 15.33 15.96 15.23 15.32 2,289,453 +0.21(+1.39%)
Jan 13, 2021 15.60 15.62 14.98 15.11 2,945,967 -0.27(-1.76%)
Jan 12, 2021 16.00 16.14 15.35 15.38 3,129,732 -0.69(-4.29%)
Jan 11, 2021 16.21 16.87 15.91 16.07 3,252,496 -1.51(-8.59%)
Jan 08, 2021 17.28 17.92 17.11 17.58 1,340,300 +0.36(+2.09%)
Jan 07, 2021 17.34 17.81 17.01 17.22 2,655,141 +0.14(+0.82%)
Jan 06, 2021 17.51 17.73 16.77 17.08 1,987,969 -0.61(-3.45%)
Jan 05, 2021 16.74 18.00 16.64 17.69 3,200,071 +0.77(+4.55%)
Jan 04, 2021 15.37 16.99 15.34 16.92 2,917,444 +1.44(+9.30%)
Dec 31, 2020 15.48 15.48 15.48 1,603,264 +0.18(+1.18%)
Dec 30, 2020 14.85 15.38 14.80 15.30 1,603,264 +0.55(+3.73%)
Dec 29, 2020 15.38 15.55 14.73 14.75 3,114,775 -0.67(-4.35%)
Dec 28, 2020 16.02 16.19 15.35 15.42 2,290,605 -0.53(-3.32%)
Dec 24, 2020 16.52 16.61 15.89 15.95 1,256,400 -0.49(-2.98%)
Dec 23, 2020 17.18 17.19 16.33 16.44 2,881,204 -0.67(-3.92%)
Dec 22, 2020 16.40 17.39 16.30 17.11 4,103,073 +0.75(+4.58%)
Dec 21, 2020 16.91 17.13 16.21 16.36 4,767,603 -0.11(-0.67%)
Dec 18, 2020 15.22 18.00 14.97 16.47 11,672,500 +1.27(+8.36%)
Dec 17, 2020 14.75 15.20 14.65 15.20 1,395,001 +0.56(+3.83%)
Dec 16, 2020 14.96 15.05 14.34 14.64 2,418,078 -0.31(-2.07%)
Dec 15, 2020 15.61 15.74 14.75 14.95 3,038,895 -0.62(-3.98%)
Dec 14, 2020 15.78 15.88 15.39 15.57 2,188,788 +0.21(+1.37%)
Dec 11, 2020 15.25 15.54 15.10 15.36 1,860,500 +0.07(+0.46%)
Dec 10, 2020 15.26 15.78 15.17 15.29 1,443,345 -0.10(-0.65%)
Dec 09, 2020 15.93 16.13 15.01 15.39 1,698,162 -0.52(-3.27%)
Dec 08, 2020 15.86 15.98 15.56 15.91 1,668,366 +0.38(+2.45%)
Dec 07, 2020 16.50 16.50 15.44 15.53 1,979,340 -0.76(-4.67%)
Dec 04, 2020 16.69 16.90 16.05 16.29 1,614,000 -0.33(-1.99%)
Dec 03, 2020 17.43 17.56 16.54 16.62 2,422,863 -0.57(-3.32%)
Dec 02, 2020 16.77 17.30 16.43 17.19 1,590,872 +0.27(+1.60%)
Dec 01, 2020 17.35 17.94 16.80 16.92 3,840,298 -0.07(-0.41%)
Nov 30, 2020 16.00 17.00 16.00 16.99 4,435,602 +1.85(+12.22%)
Nov 27, 2020 14.80 15.33 14.64 15.14 1,169,400 +0.39(+2.64%)
Nov 25, 2020 15.29 15.54 14.70 14.75 1,335,800 -0.47(-3.09%)
Nov 24, 2020 15.29 15.43 14.76 15.22 1,061,007 +0.07(+0.46%)
Nov 23, 2020 15.80 15.95 15.09 15.15 1,254,726 -0.46(-2.95%)
Nov 20, 2020 15.52 15.84 15.12 15.61 1,518,300 -0.03(-0.19%)
Nov 19, 2020 15.68 15.99 15.44 15.64 828,143 -0.08(-0.51%)
Nov 18, 2020 16.46 16.46 15.69 15.72 777,050 -0.58(-3.56%)
Nov 17, 2020 16.15 16.46 15.42 16.30 1,107,615 +0.09(+0.56%)
Nov 16, 2020 15.67 16.35 15.42 16.21 1,870,871 +0.85(+5.53%)
Nov 13, 2020 15.12 15.78 15.12 15.36 1,291,300 +0.38(+2.54%)
Nov 12, 2020 15.26 15.26 14.74 14.98 693,955 -0.27(-1.77%)
Nov 11, 2020 15.77 15.91 15.03 15.25 776,200 -0.36(-2.31%)
Nov 10, 2020 14.73 15.66 14.40 15.61 1,001,336 +1.03(+7.06%)
Nov 09, 2020 14.57 14.94 14.07 14.58 1,291,334 +0.43(+3.04%)
Nov 06, 2020 14.39 14.85 14.02 14.15 1,478,800 -0.77(-5.16%)
Nov 05, 2020 15.47 15.54 14.80 14.92 1,023,855 -0.27(-1.78%)
Nov 04, 2020 14.34 15.29 14.19 15.19 1,991,112 +0.95(+6.67%)
Nov 03, 2020 15.00 15.19 14.21 14.24 3,626,562 -0.26(-1.79%)
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.