Karyopharm Therapeut (NQ: KPTI )

6.380 +0.570 (+9.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.400 7.835 7.360 7.370 2,007,308 +0.02(+0.27%)
Mar 30, 2022 7.640 7.950 7.315 7.350 2,189,766 -0.36(-4.67%)
Mar 29, 2022 7.360 7.800 7.290 7.710 1,944,945 +0.47(+6.49%)
Mar 28, 2022 7.300 7.540 7.110 7.240 1,204,870 -0.07(-0.96%)
Mar 25, 2022 7.770 7.770 7.265 7.310 1,529,783 -0.46(-5.92%)
Mar 24, 2022 7.580 7.780 7.270 7.770 2,147,224 +0.31(+4.16%)
Mar 23, 2022 7.090 7.748 7.060 7.460 2,466,100 +0.33(+4.63%)
Mar 22, 2022 6.530 7.150 6.350 7.130 2,635,689 +0.58(+8.85%)
Mar 21, 2022 7.180 7.240 6.460 6.550 3,086,985 -0.63(-8.77%)
Mar 18, 2022 6.840 7.260 6.820 7.180 12,814,891 +0.28(+4.06%)
Mar 17, 2022 6.710 6.915 6.610 6.900 2,102,076 +0.23(+3.45%)
Mar 16, 2022 6.270 6.815 6.250 6.670 4,490,513 +0.45(+7.23%)
Mar 15, 2022 6.070 6.440 6.000 6.220 2,083,585 +0.13(+2.13%)
Mar 14, 2022 6.270 6.865 5.985 6.090 3,489,365 -0.24(-3.79%)
Mar 11, 2022 6.470 6.680 6.320 6.330 2,404,046 -0.16(-2.47%)
Mar 10, 2022 6.490 6.950 6.430 6.490 2,374,082 -0.09(-1.37%)
Mar 09, 2022 6.000 6.580 5.980 6.580 2,402,458 +0.63(+10.59%)
Mar 08, 2022 5.960 6.270 5.810 5.950 2,779,191 -0.11(-1.82%)
Mar 07, 2022 5.870 6.350 5.851 6.060 2,393,207 +0.15(+2.54%)
Mar 04, 2022 6.150 6.390 5.830 5.910 3,547,414 -0.35(-5.59%)
Mar 03, 2022 6.330 6.530 5.950 6.260 6,629,244 +0.00(+0.00%)
Mar 02, 2022 7.470 7.600 6.060 6.260 13,235,332 -4.13(-39.75%)
Mar 01, 2022 10.46 10.71 10.20 10.39 2,681,824 +0.06(+0.58%)
Feb 28, 2022 10.50 10.51 10.04 10.33 2,668,194 -0.16(-1.53%)
Feb 25, 2022 10.83 10.56 10.07 10.49 3,274,452 -0.31(-2.87%)
Feb 24, 2022 10.00 10.99 10.07 10.80 4,998,452 +0.30(+2.86%)
Feb 23, 2022 10.39 11.00 10.28 10.50 4,799,929 +0.21(+2.04%)
Feb 22, 2022 10.94 11.59 9.790 10.29 15,323,707 -4.09(-28.44%)
Feb 18, 2022 14.38 0 +2.38(+19.83%)
Feb 17, 2022 12.00 12.44 11.83 12.00 2,556,258 -0.08(-0.66%)
Feb 16, 2022 11.76 12.15 11.38 12.08 3,616,523 +0.37(+3.16%)
Feb 15, 2022 11.28 11.78 10.90 11.71 4,976,661 +0.63(+5.69%)
Feb 14, 2022 10.30 11.30 10.25 11.08 6,887,624 +0.86(+8.41%)
Feb 11, 2022 9.210 10.28 9.150 10.22 5,403,360 +1.11(+12.18%)
Feb 10, 2022 8.630 9.820 8.600 9.110 4,163,710 +0.05(+0.55%)
Feb 09, 2022 8.620 9.540 8.540 9.060 4,656,273 +0.87(+10.62%)
Feb 08, 2022 8.550 9.000 7.661 8.190 8,979,965 -2.05(-20.02%)
Feb 07, 2022 9.780 10.30 9.600 10.24 3,427,336 +0.50(+5.13%)
Feb 04, 2022 9.030 9.790 8.860 9.740 3,276,464 +0.70(+7.74%)
Feb 03, 2022 8.950 9.040 1,871,969 +0.02(+0.22%)
Feb 02, 2022 9.090 9.340 8.920 9.020 1,845,934 -0.21(-2.28%)
Feb 01, 2022 8.900 9.320 8.700 9.230 4,517,904 +0.33(+3.71%)
Jan 31, 2022 8.250 8.915 8.900 1,974,614 +0.36(+4.22%)
Jan 28, 2022 7.870 8.540 7.810 8.540 2,736,253 +0.71(+9.14%)
Jan 27, 2022 8.720 8.800 7.810 7.825 1,945,397 -0.85(-9.85%)
Jan 26, 2022 8.860 9.220 8.180 8.680 3,553,283 +0.10(+1.17%)
Jan 25, 2022 8.350 8.790 8.260 8.580 2,573,219 +0.05(+0.59%)
Jan 24, 2022 8.040 8.575 7.650 8.530 2,622,097 +0.25(+3.02%)
Jan 21, 2022 7.630 8.460 7.630 8.280 2,476,588 +0.55(+7.12%)
Jan 20, 2022 7.600 8.290 7.490 7.730 1,638,091 +0.27(+3.62%)
Jan 19, 2022 7.580 7.870 7.395 7.460 1,438,110 -0.08(-1.06%)
Jan 18, 2022 7.800 8.050 7.530 7.540 2,244,026 -0.50(-6.22%)
Jan 14, 2022 8.040 0 +0.01(+0.12%)
Jan 13, 2022 8.380 8.580 8.020 8.030 2,031,417 -0.32(-3.83%)
Jan 12, 2022 8.470 8.580 8.240 8.350 3,073,857 -0.09(-1.07%)
Jan 11, 2022 7.750 8.450 7.730 8.440 1,973,810 +0.68(+8.76%)
Jan 10, 2022 7.000 7.800 6.942 7.760 2,454,990 +0.70(+9.92%)
Jan 07, 2022 7.340 7.430 6.980 7.060 1,965,631 -0.18(-2.49%)
Jan 06, 2022 7.010 7.265 6.660 7.240 1,700,352 +0.22(+3.13%)
Jan 05, 2022 7.310 7.550 6.990 7.020 1,846,683 -0.35(-4.75%)
Jan 04, 2022 7.180 7.580 7.040 7.370 2,461,364 +0.27(+3.80%)
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.