Karyopharm Therapeut (NQ: KPTI )

4.730 +0.220 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 12.84 13.18 12.80 12.84 506,797 +0.06(+0.47%)
Mar 30, 2017 12.24 12.83 12.01 12.78 617,339 +0.81(+6.77%)
Mar 29, 2017 11.33 12.48 11.25 11.97 406,486 +0.66(+5.84%)
Mar 28, 2017 10.86 11.47 10.79 11.31 240,611 +0.48(+4.43%)
Mar 27, 2017 10.41 10.89 10.29 10.83 199,792 +0.35(+3.34%)
Mar 24, 2017 10.39 10.54 10.33 10.48 312,331 +0.12(+1.16%)
Mar 23, 2017 10.10 10.56 10.02 10.36 102,475 +0.26(+2.57%)
Mar 22, 2017 10.14 10.18 9.925 10.10 267,116 -0.04(-0.39%)
Mar 21, 2017 10.67 10.75 10.12 10.14 278,826 -0.53(-4.97%)
Mar 20, 2017 10.37 10.73 10.08 10.67 193,556 +0.30(+2.89%)
Mar 17, 2017 10.64 10.79 10.22 10.37 493,622 -0.14(-1.33%)
Mar 16, 2017 10.00 10.75 9.610 10.51 427,888 +0.47(+4.68%)
Mar 15, 2017 10.00 10.20 9.960 10.04 239,065 +0.04(+0.40%)
Mar 14, 2017 10.15 10.26 9.770 10.00 344,073 +0.00(+0.00%)
Mar 13, 2017 10.39 11.05 10.00 10.00 731,885 -0.55(-5.21%)
Mar 10, 2017 11.90 12.13 10.47 10.55 563,973 -1.21(-10.29%)
Mar 09, 2017 11.76 11.90 11.74 11.76 147,238 -0.11(-0.93%)
Mar 08, 2017 11.23 12.21 11.23 11.87 241,306 +0.48(+4.21%)
Mar 07, 2017 11.49 11.77 11.16 11.39 234,063 -0.27(-2.32%)
Mar 06, 2017 11.50 11.80 11.29 11.66 290,039 +0.03(+0.26%)
Mar 03, 2017 11.33 12.40 11.17 11.63 861,022 -2.21(-15.97%)
Mar 02, 2017 11.16 14.63 10.99 13.84 2,235,963 +2.81(+25.48%)
Mar 01, 2017 10.65 11.16 10.49 11.03 298,727 +0.66(+6.36%)
Feb 28, 2017 11.02 11.10 10.31 10.37 246,411 -0.76(-6.83%)
Feb 27, 2017 10.11 11.17 10.07 11.13 164,121 +1.03(+10.20%)
Feb 24, 2017 10.11 10.15 9.920 10.10 81,991 -0.17(-1.66%)
Feb 23, 2017 10.48 10.48 10.01 10.27 66,834 -0.17(-1.63%)
Feb 22, 2017 10.57 10.57 10.32 10.44 60,568 -0.14(-1.32%)
Feb 21, 2017 10.64 10.68 10.46 10.58 84,452 -0.02(-0.19%)
Feb 17, 2017 10.60 10.60 10.60 0 -0.07(-0.66%)
Feb 16, 2017 10.84 10.88 10.30 10.67 137,983 -0.17(-1.57%)
Feb 15, 2017 10.23 10.88 10.20 10.84 167,614 +0.59(+5.76%)
Feb 14, 2017 10.08 10.29 10.06 10.25 78,401 +0.13(+1.28%)
Feb 13, 2017 10.27 10.45 10.09 10.12 97,788 +0.00(+0.00%)
Feb 10, 2017 10.18 10.29 10.02 10.12 76,722 -0.01(-0.10%)
Feb 09, 2017 10.10 10.34 10.10 10.13 85,331 +0.03(+0.30%)
Feb 08, 2017 10.29 10.32 9.940 10.10 113,376 -0.22(-2.13%)
Feb 07, 2017 10.86 10.86 10.25 10.32 173,226 -0.50(-4.62%)
Feb 06, 2017 10.76 10.99 10.70 10.82 123,670 +0.04(+0.37%)
Feb 03, 2017 10.77 10.89 10.66 10.78 160,768 +0.13(+1.22%)
Feb 02, 2017 10.45 10.80 10.25 10.65 95,889 +0.09(+0.85%)
Feb 01, 2017 10.42 10.77 10.35 10.56 128,437 +0.21(+2.03%)
Jan 31, 2017 10.23 10.47 9.930 10.35 217,085 +0.07(+0.68%)
Jan 30, 2017 10.74 10.74 10.13 10.28 329,726 -0.56(-5.17%)
Jan 27, 2017 10.70 10.85 10.54 10.84 134,385 +0.11(+1.03%)
Jan 26, 2017 10.81 10.94 10.50 10.73 150,936 -0.06(-0.56%)
Jan 25, 2017 10.36 10.83 10.20 10.79 164,138 +0.47(+4.55%)
Jan 24, 2017 10.44 10.44 9.940 10.32 214,903 -0.06(-0.58%)
Jan 23, 2017 10.40 10.42 10.00 10.38 163,885 -0.01(-0.10%)
Jan 20, 2017 10.40 10.55 10.09 10.39 168,318 -0.08(-0.76%)
Jan 19, 2017 9.750 10.69 9.730 10.47 197,664 +0.68(+6.95%)
Jan 18, 2017 9.880 9.980 9.550 9.790 212,117 -0.05(-0.51%)
Jan 17, 2017 10.00 10.24 9.690 9.840 142,232 -0.28(-2.77%)
Jan 13, 2017 10.12 10.12 10.12 0 -0.13(-1.27%)
Jan 12, 2017 10.27 10.52 10.10 10.25 109,949 -0.13(-1.25%)
Jan 11, 2017 10.67 10.75 10.01 10.38 259,011 -0.28(-2.63%)
Jan 10, 2017 11.10 11.17 10.32 10.66 182,653 -0.29(-2.65%)
Jan 09, 2017 11.12 11.12 10.85 10.95 311,867 -0.06(-0.54%)
Jan 06, 2017 10.78 11.19 10.73 11.01 232,972 +0.27(+2.51%)
Jan 05, 2017 10.52 10.83 10.25 10.74 308,187 +0.18(+1.70%)
Jan 04, 2017 9.680 10.56 9.540 10.56 375,594 +0.92(+9.54%)
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.