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 (%)
Sep 30, 2022 5.360 5.790 5.360 5.460 2,637,953 +0.09(+1.68%)
Sep 29, 2022 5.260 5.540 5.150 5.370 2,782,819 +0.05(+0.94%)
Sep 28, 2022 4.820 5.360 4.810 5.320 2,536,239 +0.68(+14.66%)
Sep 27, 2022 4.330 4.660 4.280 4.640 2,109,746 +0.40(+9.43%)
Sep 26, 2022 4.340 4.565 4.230 4.240 1,033,389 -0.16(-3.64%)
Sep 23, 2022 4.570 4.570 4.275 4.400 1,580,954 -0.21(-4.56%)
Sep 22, 2022 4.630 4.680 4.420 4.610 1,324,546 -0.05(-1.07%)
Sep 21, 2022 4.910 5.076 4.655 4.660 1,171,558 -0.27(-5.48%)
Sep 20, 2022 4.880 4.980 4.810 4.930 863,323 +0.01(+0.20%)
Sep 19, 2022 4.990 5.110 4.845 4.920 1,335,467 -0.12(-2.38%)
Sep 16, 2022 5.060 5.200 4.960 5.040 2,925,898 -0.13(-2.51%)
Sep 15, 2022 4.740 5.175 4.660 5.170 2,361,605 +0.42(+8.84%)
Sep 14, 2022 4.820 4.920 4.560 4.750 2,297,708 -0.08(-1.66%)
Sep 13, 2022 5.220 5.310 4.745 4.830 2,433,884 -0.58(-10.72%)
Sep 12, 2022 5.350 5.470 5.230 5.410 1,509,035 +0.06(+1.12%)
Sep 09, 2022 5.310 5.380 5.150 5.350 1,778,610 -0.02(-0.37%)
Sep 08, 2022 5.230 5.385 5.175 5.370 1,368,926 +0.09(+1.70%)
Sep 07, 2022 5.070 5.300 4.990 5.280 1,832,165 +0.21(+4.14%)
Sep 06, 2022 5.220 5.280 5.050 5.070 1,532,778 -0.17(-3.24%)
Sep 02, 2022 5.330 5.465 5.180 5.240 1,744,504 +0.03(+0.58%)
Sep 01, 2022 5.000 5.230 4.850 5.210 1,412,338 +0.15(+2.96%)
Aug 31, 2022 5.090 5.190 4.920 5.060 1,740,648 +0.02(+0.40%)
Aug 30, 2022 5.190 5.190 4.680 5.040 3,055,606 -0.10(-1.95%)
Aug 29, 2022 5.020 5.160 4.820 5.140 2,239,428 +0.02(+0.39%)
Aug 26, 2022 5.710 5.760 5.100 5.120 1,775,869 -0.59(-10.33%)
Aug 25, 2022 5.910 5.960 5.505 5.710 1,391,466 -0.11(-1.89%)
Aug 24, 2022 5.730 5.950 5.620 5.820 1,990,629 +0.07(+1.22%)
Aug 23, 2022 5.480 5.820 5.480 5.750 1,461,247 +0.29(+5.31%)
Aug 22, 2022 5.370 5.650 5.260 5.460 1,416,174 -0.01(-0.18%)
Aug 19, 2022 5.400 5.610 5.330 5.470 1,411,532 -0.03(-0.55%)
Aug 18, 2022 5.310 5.560 5.045 5.500 1,792,656 +0.20(+3.77%)
Aug 17, 2022 5.380 5.610 5.150 5.300 1,529,848 -0.19(-3.46%)
Aug 16, 2022 5.450 5.675 5.300 5.490 1,689,828 +0.02(+0.37%)
Aug 15, 2022 5.320 5.490 5.270 5.470 1,163,517 +0.06(+1.11%)
Aug 12, 2022 5.040 5.450 5.000 5.410 1,724,852 +0.45(+9.07%)
Aug 11, 2022 5.190 5.310 4.900 4.960 1,740,630 -0.24(-4.62%)
Aug 10, 2022 5.090 5.230 4.900 5.200 1,649,609 +0.29(+5.91%)
Aug 09, 2022 5.050 5.310 4.835 4.910 2,001,039 -0.25(-4.84%)
Aug 08, 2022 4.670 5.170 4.590 5.160 2,545,862 +0.48(+10.26%)
Aug 05, 2022 4.420 4.790 4.220 4.680 2,658,497 +0.15(+3.31%)
Aug 04, 2022 4.480 4.980 4.420 4.530 3,468,114 +0.03(+0.67%)
Aug 03, 2022 4.350 4.750 4.350 4.500 2,327,813 +0.20(+4.65%)
Aug 02, 2022 4.000 4.380 4.000 4.300 1,727,928 +0.22(+5.39%)
Aug 01, 2022 4.200 4.330 4.060 4.080 2,551,289 -0.17(-4.00%)
Jul 29, 2022 4.400 4.410 4.130 4.250 2,479,520 -0.21(-4.71%)
Jul 28, 2022 4.570 4.610 4.250 4.460 2,208,090 -0.15(-3.25%)
Jul 27, 2022 4.510 4.630 4.360 4.610 1,263,620 +0.16(+3.60%)
Jul 26, 2022 4.440 4.600 4.350 4.450 1,667,212 +0.01(+0.23%)
Jul 25, 2022 4.500 4.578 4.325 4.440 1,356,775 -0.01(-0.22%)
Jul 22, 2022 4.790 4.860 4.435 4.450 1,703,741 -0.34(-7.10%)
Jul 21, 2022 4.880 5.040 4.670 4.790 1,184,834 -0.04(-0.83%)
Jul 20, 2022 4.870 5.245 4.690 4.830 2,730,443 +0.14(+2.99%)
Jul 19, 2022 4.570 4.830 4.555 4.690 1,767,506 +0.19(+4.22%)
Jul 18, 2022 4.790 4.940 4.480 4.500 1,653,248 -0.21(-4.46%)
Jul 15, 2022 4.760 4.760 4.520 4.710 1,406,317 +0.08(+1.73%)
Jul 14, 2022 4.950 5.020 4.630 4.630 1,383,743 -0.37(-7.40%)
Jul 13, 2022 4.810 5.320 4.780 5.000 2,032,304 +0.05(+1.01%)
Jul 12, 2022 4.890 4.995 4.550 4.950 1,716,699 +0.07(+1.43%)
Jul 11, 2022 5.200 5.250 4.865 4.880 1,835,233 -0.37(-7.05%)
Jul 08, 2022 5.130 5.435 5.045 5.250 1,966,379 +0.04(+0.77%)
Jul 07, 2022 5.210 5.435 5.110 5.210 3,326,568 -0.01(-0.19%)
Jul 06, 2022 5.300 5.575 5.020 5.220 2,465,003 -0.09(-1.69%)
Jul 05, 2022 4.630 5.320 4.590 5.310 2,434,103 +0.58(+12.26%)
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.