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 (%)
Apr 29, 2022 6.410 6.610 6.090 6.100 2,271,236 -0.32(-4.98%)
Apr 28, 2022 6.550 6.550 5.970 6.420 1,642,366 +0.02(+0.31%)
Apr 27, 2022 6.320 6.580 6.270 6.400 1,934,625 -0.02(-0.31%)
Apr 26, 2022 6.650 6.760 6.310 6.420 3,001,265 -0.33(-4.89%)
Apr 25, 2022 6.670 6.850 6.570 6.750 1,315,246 +0.03(+0.45%)
Apr 22, 2022 6.700 6.920 6.650 6.720 1,267,740 +0.01(+0.15%)
Apr 21, 2022 7.150 7.220 6.655 6.710 1,961,710 -0.38(-5.36%)
Apr 20, 2022 7.190 7.190 6.921 7.090 1,175,692 -0.04(-0.56%)
Apr 19, 2022 7.460 7.460 7.035 7.130 1,635,813 -0.10(-1.38%)
Apr 18, 2022 7.810 7.810 7.180 7.230 2,374,371 -0.57(-7.31%)
Apr 14, 2022 7.990 8.160 7.785 7.800 1,629,661 -0.25(-3.11%)
Apr 13, 2022 7.690 8.140 7.595 8.050 2,245,042 +0.48(+6.34%)
Apr 12, 2022 7.710 7.910 7.395 7.570 2,121,310 -0.13(-1.69%)
Apr 11, 2022 7.960 8.100 7.610 7.700 2,191,588 -0.40(-4.94%)
Apr 08, 2022 8.120 8.350 7.610 8.100 3,547,795 -0.08(-0.98%)
Apr 07, 2022 8.400 8.560 8.050 8.180 1,904,514 -0.16(-1.92%)
Apr 06, 2022 8.090 8.450 8.070 8.340 2,567,292 +0.22(+2.71%)
Apr 05, 2022 8.360 8.630 8.010 8.120 2,520,587 -0.25(-2.99%)
Apr 04, 2022 8.060 8.465 8.010 8.370 3,226,516 +0.31(+3.85%)
Apr 01, 2022 7.420 8.160 7.390 8.060 3,344,171 +0.69(+9.36%)
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 8,979,980 -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%)
Jan 03, 2022 6.490 7.115 6.420 7.100 1,809,685 +0.67(+10.42%)
Dec 31, 2021 6.690 6.850 6.410 6.430 1,336,188 -0.29(-4.32%)
Dec 30, 2021 6.700 7.000 6.630 6.720 1,184,928 -0.02(-0.30%)
Dec 29, 2021 6.900 7.000 6.645 6.740 1,412,245 -0.14(-2.03%)
Dec 28, 2021 7.050 7.270 6.860 6.880 1,611,763 -0.22(-3.10%)
Dec 27, 2021 7.350 7.420 7.080 7.100 1,380,453 -0.25(-3.40%)
Dec 23, 2021 7.120 7.480 7.070 7.350 1,167,759 +0.22(+3.09%)
Dec 22, 2021 6.610 7.195 6.575 7.130 1,846,199 +0.48(+7.22%)
Dec 21, 2021 6.250 6.775 6.180 6.650 2,798,611 +0.29(+4.56%)
Dec 20, 2021 6.170 6.480 5.880 6.360 1,870,618 +0.21(+3.41%)
Dec 17, 2021 5.900 6.430 5.880 6.150 9,641,464 +0.15(+2.50%)
Dec 16, 2021 6.290 6.300 5.825 6.000 1,818,511 -0.25(-4.00%)
Dec 15, 2021 5.840 6.260 5.560 6.250 2,644,082 +0.46(+7.94%)
Dec 14, 2021 5.790 6.060 5.720 5.790 2,674,244 -0.28(-4.60%)
Dec 13, 2021 5.970 6.140 5.700 6.069 3,646,953 +0.10(+1.68%)
Dec 10, 2021 6.480 6.480 5.925 5.969 2,360,100 -0.49(-7.60%)
Dec 09, 2021 7.180 7.340 6.440 6.460 2,313,887 -0.70(-9.78%)
Dec 08, 2021 7.280 7.310 7.000 7.160 1,533,771 -0.19(-2.59%)
Dec 07, 2021 6.850 7.500 6.810 7.350 2,986,495 +0.63(+9.37%)
Dec 06, 2021 6.610 6.840 6.410 6.720 1,296,285 +0.02(+0.26%)
Dec 03, 2021 7.290 7.290 6.660 6.702 1,846,101 -0.53(-7.35%)
Dec 02, 2021 7.000 7.280 6.610 7.234 1,708,861 +0.54(+8.13%)
Dec 01, 2021 7.050 7.240 6.680 6.690 1,516,015 -0.26(-3.74%)
Nov 30, 2021 6.800 7.110 6.605 6.950 2,597,045 +0.10(+1.46%)
Nov 29, 2021 7.400 7.400 6.820 6.850 1,869,691 -0.42(-5.78%)
Nov 26, 2021 7.510 7.660 7.040 7.270 1,276,085 -0.43(-5.58%)
Nov 24, 2021 7.610 7.800 7.450 7.700 1,035,226 +0.08(+1.09%)
Nov 23, 2021 7.550 7.740 7.165 7.617 1,737,842 +0.07(+0.88%)
Nov 22, 2021 7.550 7.810 7.350 7.550 1,517,011 +0.01(+0.18%)
Nov 19, 2021 7.800 7.850 7.225 7.537 2,488,360 -0.70(-8.54%)
Nov 18, 2021 8.360 8.280 8.135 8.240 1,293,580 -0.05(-0.60%)
Nov 17, 2021 8.580 8.580 8.290 8.290 1,159,494 -0.32(-3.72%)
Nov 16, 2021 8.000 8.640 7.940 8.610 2,181,969 +0.49(+6.03%)
Nov 15, 2021 8.580 8.610 8.080 8.120 1,286,479 -0.37(-4.36%)
Nov 12, 2021 8.410 8.590 8.230 8.490 948,193 +0.12(+1.43%)
Nov 11, 2021 8.040 8.430 8.000 8.370 2,092,499 +0.27(+3.33%)
Nov 10, 2021 8.400 8.060 8.100 1,620,422 -0.30(-3.57%)
Nov 09, 2021 8.200 8.560 8.170 8.400 1,647,169 +0.21(+2.56%)
Nov 08, 2021 8.400 8.439 8.000 8.190 1,928,834 -0.22(-2.62%)
Nov 05, 2021 7.970 8.420 7.970 8.410 2,816,450 +0.44(+5.52%)
Nov 04, 2021 7.480 8.420 7.300 7.970 5,065,164 +0.03(+0.38%)
Nov 03, 2021 6.030 8.075 6.000 7.940 24,486,168 +2.16(+37.37%)
Nov 02, 2021 5.870 5.870 5.668 5.780 1,509,785 -0.04(-0.69%)
Nov 01, 2021 5.480 5.830 5.690 5.820 1,168,500 +0.36(+6.59%)
Oct 29, 2021 5.620 5.650 5.410 5.460 757,551 -0.10(-1.80%)
Oct 28, 2021 5.240 5.600 5.150 5.560 1,134,682 +0.35(+6.72%)
Oct 27, 2021 5.170 5.285 5.150 5.210 657,638 +0.00(+0.00%)
Oct 26, 2021 5.240 5.210 941,948 -0.01(-0.19%)
Oct 25, 2021 5.300 5.340 5.185 5.220 630,126 -0.05(-0.95%)
Oct 22, 2021 5.300 5.335 5.140 5.270 1,057,527 -0.11(-2.04%)
Oct 21, 2021 5.350 5.465 5.280 5.380 555,594 +0.07(+1.32%)
Oct 20, 2021 5.410 5.540 5.270 5.310 1,032,199 -0.14(-2.57%)
Oct 19, 2021 5.360 5.540 5.231 5.450 2,161,611 +0.16(+3.02%)
Oct 18, 2021 5.580 5.580 5.220 5.290 1,472,816 -0.30(-5.37%)
Oct 15, 2021 5.950 5.950 5.565 5.590 1,340,054 -0.31(-5.25%)
Oct 14, 2021 5.970 6.015 5.840 5.900 1,154,633 +0.03(+0.51%)
Oct 13, 2021 5.820 5.900 5.680 5.870 1,154,311 +0.04(+0.69%)
Oct 12, 2021 5.880 5.995 5.790 5.830 984,020 -0.08(-1.35%)
Oct 11, 2021 5.720 5.960 5.640 5.910 1,078,668 +0.21(+3.68%)
Oct 08, 2021 5.750 5.820 5.660 5.700 664,988 -0.06(-1.04%)
Oct 07, 2021 5.750 5.910 5.690 5.760 945,064 +0.01(+0.17%)
Oct 06, 2021 5.700 5.820 5.615 5.750 867,422 -0.02(-0.35%)
Oct 05, 2021 5.730 5.875 5.565 5.770 1,007,080 +0.03(+0.52%)
Oct 04, 2021 5.860 5.950 5.700 5.740 1,095,304 -0.16(-2.71%)
Oct 01, 2021 5.830 5.990 5.720 5.900 1,036,115 +0.08(+1.37%)
Sep 30, 2021 5.900 5.960 5.810 5.820 944,566 -0.07(-1.19%)
Sep 29, 2021 6.120 6.200 5.875 5.890 1,103,279 -0.20(-3.28%)
Sep 28, 2021 6.470 6.470 6.065 6.090 1,485,818 -0.43(-6.60%)
Sep 27, 2021 6.220 6.570 6.160 6.520 1,042,851 +0.26(+4.15%)
Sep 24, 2021 6.250 6.490 6.180 6.260 1,059,763 -0.05(-0.79%)
Sep 23, 2021 6.140 6.310 5.880 6.310 1,006,778 +0.20(+3.27%)
Sep 22, 2021 6.270 6.270 5.990 6.110 876,867 -0.09(-1.45%)
Sep 21, 2021 6.060 6.300 5.910 6.200 1,492,027 +0.11(+1.81%)
Sep 20, 2021 5.880 6.290 5.780 6.090 1,879,661 +0.02(+0.33%)
Sep 17, 2021 5.820 6.100 5.655 6.070 3,376,502 +0.27(+4.66%)
Sep 16, 2021 5.690 5.820 5.505 5.800 1,058,021 +0.12(+2.11%)
Sep 15, 2021 5.540 5.940 5.540 5.680 1,447,806 +0.09(+1.61%)
Sep 14, 2021 5.990 6.055 5.540 5.590 1,152,715 -0.40(-6.68%)
Sep 13, 2021 5.810 6.135 5.685 5.990 2,386,000 +0.20(+3.45%)
Sep 10, 2021 5.750 5.840 5.540 5.790 1,070,574 +0.05(+0.87%)
Sep 09, 2021 5.600 5.865 5.580 5.740 915,674 +0.09(+1.59%)
Sep 08, 2021 5.630 5.710 5.480 5.650 1,150,749 +0.00(+0.00%)
Sep 07, 2021 5.730 5.910 5.460 5.650 1,388,976 -0.05(-0.88%)
Sep 03, 2021 5.850 5.860 5.580 5.700 1,131,898 -0.15(-2.56%)
Sep 02, 2021 5.930 6.010 5.760 5.850 1,088,459 +0.00(+0.00%)
Sep 01, 2021 5.800 5.850 5.695 5.850 1,067,719 +0.05(+0.86%)
Aug 31, 2021 5.490 5.800 5.490 5.800 1,005,615 +0.33(+6.03%)
Aug 30, 2021 5.590 5.710 5.440 5.470 1,439,444 -0.13(-2.32%)
Aug 27, 2021 5.110 5.750 5.040 5.600 1,821,640 +0.48(+9.37%)
Aug 26, 2021 5.180 5.295 5.110 5.120 980,601 -0.09(-1.73%)
Aug 25, 2021 5.060 5.400 5.010 5.210 1,223,639 +0.15(+2.96%)
Aug 24, 2021 5.250 5.255 4.850 5.060 1,462,560 -0.11(-2.13%)
Aug 23, 2021 4.720 5.180 4.640 5.170 1,817,116 +0.54(+11.66%)
Aug 20, 2021 4.430 4.730 4.420 4.630 1,391,258 +0.18(+4.04%)
Aug 19, 2021 4.700 4.720 4.440 4.450 1,615,772 -0.28(-5.92%)
Aug 18, 2021 4.910 4.915 4.585 4.730 1,584,326 -0.12(-2.47%)
Aug 17, 2021 4.570 4.850 4.515 4.850 2,043,249 +0.22(+4.75%)
Aug 16, 2021 4.830 4.900 4.625 4.630 2,069,567 -0.25(-5.12%)
Aug 13, 2021 4.830 5.140 4.830 4.880 2,415,884 +0.06(+1.24%)
Aug 12, 2021 5.180 5.225 4.780 4.820 2,660,959 -0.41(-7.84%)
Aug 11, 2021 5.510 5.535 5.200 5.230 2,495,460 -0.30(-5.42%)
Aug 10, 2021 5.560 5.620 5.300 5.530 2,552,895 -0.04(-0.72%)
Aug 09, 2021 5.510 5.650 5.420 5.570 2,560,744 +0.05(+0.91%)
Aug 06, 2021 5.910 5.910 5.380 5.520 4,607,270 -0.41(-6.91%)
Aug 05, 2021 6.020 6.450 5.760 5.930 6,904,432 -1.89(-24.17%)
Aug 04, 2021 7.740 8.040 7.610 7.820 1,523,957 +0.05(+0.64%)
Aug 03, 2021 8.450 8.480 7.675 7.770 2,187,621 -0.65(-7.72%)
Aug 02, 2021 8.370 8.570 8.330 8.420 1,018,776 +0.09(+1.08%)
Jul 30, 2021 8.320 8.460 8.270 8.330 720,364 -0.04(-0.48%)
Jul 29, 2021 8.770 8.909 8.355 8.370 934,089 -0.42(-4.78%)
Jul 28, 2021 8.530 8.820 8.512 8.790 689,148 +0.31(+3.66%)
Jul 27, 2021 8.510 8.640 8.180 8.480 933,983 -0.07(-0.82%)
Jul 26, 2021 8.840 8.840 8.540 8.550 687,483 -0.29(-3.28%)
Jul 23, 2021 9.060 9.080 8.820 8.840 486,187 -0.19(-2.10%)
Jul 22, 2021 9.310 9.345 9.010 9.030 539,670 -0.33(-3.53%)
Jul 21, 2021 9.350 9.420 9.150 9.360 496,812 +0.01(+0.11%)
Jul 20, 2021 9.020 9.350 9.000 9.350 1,037,270 +0.35(+3.89%)
Jul 19, 2021 8.990 9.180 8.840 9.000 1,454,826 -0.25(-2.70%)
Jul 16, 2021 9.170 9.410 9.130 9.250 1,162,486 +0.06(+0.65%)
Jul 15, 2021 8.910 9.200 8.820 9.190 1,530,814 +0.30(+3.37%)
Jul 14, 2021 9.370 9.390 8.850 8.890 1,504,575 -0.45(-4.82%)
Jul 13, 2021 9.640 9.700 9.315 9.340 1,110,289 -0.39(-4.01%)
Jul 12, 2021 10.07 10.22 9.720 9.730 934,349 -0.33(-3.28%)
Jul 09, 2021 10.18 10.23 9.910 10.06 990,127 -0.11(-1.08%)
Jul 08, 2021 9.740 10.27 9.670 10.17 911,873 +0.10(+0.99%)
Jul 07, 2021 10.01 10.22 9.860 10.07 1,256,285 -0.04(-0.40%)
Jul 06, 2021 10.60 10.63 10.07 10.11 973,079 -0.40(-3.81%)
Jul 02, 2021 10.64 10.64 10.32 10.51 758,980 -0.12(-1.13%)
Jul 01, 2021 10.32 10.63 10.20 10.63 868,809 +0.31(+3.00%)
Jun 30, 2021 10.29 10.40 10.13 10.32 978,267 +0.05(+0.49%)
Jun 29, 2021 10.71 10.71 10.23 10.27 981,450 -0.43(-4.02%)
Jun 28, 2021 11.09 11.18 10.61 10.70 1,301,872 -0.29(-2.64%)
Jun 25, 2021 10.92 11.00 10.66 10.99 1,931,353 +0.18(+1.67%)
Jun 24, 2021 10.54 10.94 10.47 10.81 1,222,643 +0.46(+4.44%)
Jun 23, 2021 10.40 10.60 10.26 10.35 962,180 -0.08(-0.77%)
Jun 22, 2021 10.37 10.62 10.17 10.43 824,171 -0.14(-1.32%)
Jun 21, 2021 10.60 10.65 10.37 10.57 1,914,621 -0.01(-0.09%)
Jun 18, 2021 10.50 10.66 10.33 10.58 2,035,318 +0.08(+0.76%)
Jun 17, 2021 9.950 10.55 9.950 10.50 2,832,539 +0.47(+4.69%)
Jun 16, 2021 9.950 10.23 9.730 10.03 962,235 +0.02(+0.20%)
Jun 15, 2021 10.34 10.35 9.910 10.01 1,160,849 -0.30(-2.91%)
Jun 14, 2021 10.38 10.65 10.07 10.31 1,575,994 -0.01(-0.10%)
Jun 11, 2021 10.72 10.73 10.16 10.32 1,504,512 -0.23(-2.18%)
Jun 10, 2021 10.11 10.55 9.860 10.55 1,890,441 +0.53(+5.29%)
Jun 09, 2021 9.570 10.25 9.570 10.02 2,510,717 +0.59(+6.26%)
Jun 08, 2021 9.450 9.603 9.280 9.430 958,645 +0.02(+0.21%)
Jun 07, 2021 9.050 9.490 8.980 9.410 1,830,355 +0.45(+5.02%)
Jun 04, 2021 9.190 9.330 8.880 8.960 1,407,791 -0.29(-3.14%)
Jun 03, 2021 9.260 9.400 9.080 9.250 826,074 -0.01(-0.11%)
Jun 02, 2021 9.290 9.590 8.995 9.260 1,569,786 +0.11(+1.20%)
Jun 01, 2021 9.270 9.440 9.100 9.150 835,751 -0.13(-1.40%)
May 28, 2021 9.350 9.570 9.240 9.280 769,986 -0.05(-0.54%)
May 27, 2021 9.360 9.390 9.200 9.330 957,679 +0.01(+0.11%)
May 26, 2021 9.080 9.340 9.020 9.320 1,471,262 +0.30(+3.33%)
May 25, 2021 9.270 9.330 8.980 9.020 1,556,790 -0.25(-2.70%)
May 24, 2021 9.450 9.560 9.200 9.270 880,086 -0.15(-1.59%)
May 21, 2021 9.560 9.670 9.420 9.420 965,086 -0.11(-1.15%)
May 20, 2021 9.170 9.830 9.120 9.530 1,563,754 +0.41(+4.50%)
May 19, 2021 9.290 9.390 9.060 9.120 881,837 -0.22(-2.36%)
May 18, 2021 9.110 9.570 9.020 9.340 1,354,988 +0.24(+2.64%)
May 17, 2021 9.110 9.480 9.005 9.100 1,322,143 -0.08(-0.87%)
May 14, 2021 9.220 9.370 8.880 9.180 1,848,775 -0.13(-1.40%)
May 13, 2021 8.870 9.450 8.655 9.310 3,547,453 +0.47(+5.32%)
May 12, 2021 8.700 9.165 8.637 8.840 2,533,912 +0.05(+0.63%)
May 11, 2021 8.200 8.960 8.120 8.785 2,407,273 +0.60(+7.26%)
May 10, 2021 8.330 8.400 8.150 8.190 1,178,552 -0.21(-2.44%)
May 07, 2021 8.250 8.780 8.200 8.395 1,951,544 +0.25(+3.13%)
May 06, 2021 8.140 8.230 7.780 8.140 2,958,445 +0.03(+0.37%)
May 05, 2021 8.530 8.750 8.100 8.110 2,905,412 -0.37(-4.36%)
May 04, 2021 9.250 9.340 8.430 8.480 3,767,491 -0.96(-10.17%)
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.