Skip to main content

Karyopharm Therapeut (NQ: KPTI )

1.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.01 16.24 15.57 16.15 670,800 +0.00(+0.00%)
Jan 30, 2020 16.25 16.36 15.86 16.15 659,795 -0.30(-1.79%)
Jan 29, 2020 16.95 17.02 16.39 16.45 648,306 -0.52(-3.09%)
Jan 28, 2020 16.00 17.04 15.95 16.97 1,009,283 +1.09(+6.86%)
Jan 27, 2020 15.89 16.44 15.77 15.88 878,151 -0.62(-3.76%)
Jan 24, 2020 17.40 17.54 16.45 16.50 1,519,100 -0.84(-4.84%)
Jan 23, 2020 17.15 17.52 16.83 17.34 860,006 +0.12(+0.70%)
Jan 22, 2020 17.54 18.11 17.11 17.22 1,663,074 -0.32(-1.82%)
Jan 21, 2020 16.93 17.69 16.78 17.54 1,390,180 +0.50(+2.93%)
Jan 17, 2020 18.44 18.89 16.98 17.04 2,609,700 -1.79(-9.51%)
Jan 16, 2020 18.55 19.10 18.37 18.83 758,341 +0.43(+2.34%)
Jan 15, 2020 18.00 18.45 17.56 18.40 1,861,995 +0.52(+2.91%)
Jan 14, 2020 17.35 18.03 17.00 17.88 1,022,895 +0.64(+3.71%)
Jan 13, 2020 18.46 18.84 17.10 17.24 1,783,471 -1.14(-6.18%)
Jan 10, 2020 19.16 19.50 18.35 18.38 1,158,100 -0.84(-4.37%)
Jan 09, 2020 18.98 20.09 18.89 19.21 1,494,243 +0.59(+3.20%)
Jan 08, 2020 18.51 18.87 18.30 18.62 869,953 +0.17(+0.92%)
Jan 07, 2020 18.44 18.50 17.96 18.45 686,739 -0.02(-0.11%)
Jan 06, 2020 17.84 18.54 17.26 18.47 1,345,301 +0.25(+1.37%)
Jan 03, 2020 18.16 18.64 18.05 18.22 730,200 -0.50(-2.67%)
Jan 02, 2020 19.28 19.40 18.08 18.72 1,124,881 -0.45(-2.35%)
Dec 31, 2019 18.83 19.61 18.69 19.17 735,200 +0.23(+1.21%)
Dec 30, 2019 19.25 19.52 18.83 18.94 678,680 -0.31(-1.61%)
Dec 27, 2019 20.00 20.00 18.79 19.25 824,000 -0.41(-2.11%)
Dec 26, 2019 19.50 19.92 19.31 19.66 1,095,581 +0.07(+0.38%)
Dec 24, 2019 19.19 19.72 19.09 19.59 776,400 +0.41(+2.14%)
Dec 23, 2019 18.33 19.26 18.02 19.18 1,154,757 +0.83(+4.52%)
Dec 20, 2019 18.50 18.57 17.65 18.35 2,220,600 -0.15(-0.81%)
Dec 19, 2019 18.19 18.57 17.88 18.50 1,506,071 +0.50(+2.78%)
Dec 18, 2019 17.19 18.65 17.05 18.00 2,424,908 +0.93(+5.45%)
Dec 17, 2019 17.01 17.16 16.70 17.07 947,381 +0.08(+0.47%)
Dec 16, 2019 16.81 17.02 16.55 16.99 946,678 +0.24(+1.43%)
Dec 13, 2019 16.88 17.12 16.60 16.75 585,300 -0.25(-1.50%)
Dec 12, 2019 16.78 17.11 16.48 17.00 824,563 +0.30(+1.83%)
Dec 11, 2019 16.58 17.00 16.57 16.70 723,163 +0.14(+0.85%)
Dec 10, 2019 15.88 16.86 15.61 16.56 1,522,326 +0.66(+4.15%)
Dec 09, 2019 17.06 17.63 15.70 15.90 1,842,830 -0.39(-2.39%)
Dec 06, 2019 17.61 17.68 15.10 16.29 2,792,500 -1.16(-6.65%)
Dec 05, 2019 18.21 18.25 17.15 17.45 1,554,384 -0.59(-3.27%)
Dec 04, 2019 16.88 18.05 16.86 18.04 1,379,836 +1.38(+8.25%)
Dec 03, 2019 16.74 17.20 16.63 16.66 1,123,544 -0.41(-2.37%)
Dec 02, 2019 18.50 18.50 16.88 17.07 1,659,436 -0.45(-2.57%)
Nov 29, 2019 18.50 18.70 17.38 17.52 1,282,400 +0.58(+3.42%)
Nov 27, 2019 16.87 16.98 16.67 16.94 775,400 +0.20(+1.19%)
Nov 26, 2019 17.08 17.15 16.50 16.74 1,172,919 -0.31(-1.82%)
Nov 25, 2019 16.42 17.35 16.31 17.05 1,048,755 +0.78(+4.79%)
Nov 22, 2019 16.23 16.43 15.81 16.27 629,200 +0.17(+1.06%)
Nov 21, 2019 16.22 16.28 15.88 16.10 711,443 -0.12(-0.74%)
Nov 20, 2019 15.50 16.33 15.50 16.22 1,133,347 +0.62(+3.97%)
Nov 19, 2019 15.54 15.75 15.30 15.60 782,365 +0.16(+1.04%)
Nov 18, 2019 15.60 15.80 15.33 15.44 1,146,381 -0.16(-1.03%)
Nov 15, 2019 15.42 15.78 15.26 15.60 834,800 +0.24(+1.60%)
Nov 14, 2019 14.99 15.40 14.99 15.36 753,596 +0.27(+1.76%)
Nov 13, 2019 15.35 15.71 14.82 15.09 1,291,804 -0.35(-2.27%)
Nov 12, 2019 15.36 15.74 15.12 15.44 1,516,621 +0.16(+1.05%)
Nov 11, 2019 14.72 15.50 14.55 15.28 1,128,364 +0.56(+3.80%)
Nov 08, 2019 14.22 15.48 14.21 14.72 2,183,800 +0.25(+1.73%)
Nov 07, 2019 14.09 14.61 14.04 14.47 1,045,680 +0.45(+3.21%)
Nov 06, 2019 14.25 14.70 13.88 14.02 2,250,764 -0.15(-1.06%)
Nov 05, 2019 13.55 14.56 13.40 14.17 3,381,101 +0.85(+6.38%)
Nov 04, 2019 14.00 14.20 13.10 13.32 5,176,196 +0.78(+6.22%)
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.