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 (%)
Oct 31, 2014 41.32 42.83 40.66 41.08 354,391 +1.03(+2.57%)
Oct 30, 2014 39.74 40.87 39.12 40.05 262,431 +0.24(+0.60%)
Oct 29, 2014 38.22 40.57 37.83 39.81 287,053 +1.78(+4.68%)
Oct 28, 2014 36.59 38.11 35.92 38.03 251,772 +1.61(+4.42%)
Oct 27, 2014 35.19 35.72 35.72 36.42 149,767 +0.70(+1.96%)
Oct 24, 2014 35.15 36.51 35.15 35.72 169,960 +0.60(+1.71%)
Oct 23, 2014 34.07 36.50 34.00 35.12 181,307 +1.52(+4.52%)
Oct 22, 2014 34.56 34.90 33.51 33.60 178,100 -0.64(-1.87%)
Oct 21, 2014 35.43 35.87 34.00 34.24 256,889 -0.77(-2.20%)
Oct 20, 2014 32.86 35.15 32.86 35.01 230,444 +1.73(+5.20%)
Oct 17, 2014 33.22 33.90 32.88 33.28 191,859 +0.62(+1.90%)
Oct 16, 2014 30.03 33.13 29.24 32.66 221,724 +1.96(+6.38%)
Oct 15, 2014 30.38 31.05 29.30 30.70 301,889 -0.40(-1.29%)
Oct 14, 2014 31.04 32.73 29.84 31.10 164,834 +0.41(+1.34%)
Oct 13, 2014 30.44 32.50 29.62 30.69 218,496 +0.22(+0.72%)
Oct 10, 2014 31.90 31.90 29.35 30.47 587,655 -1.68(-5.23%)
Oct 09, 2014 33.56 33.97 31.71 32.15 207,081 -1.64(-4.85%)
Oct 08, 2014 32.17 34.12 31.45 33.79 163,789 +1.47(+4.55%)
Oct 07, 2014 34.17 34.17 31.97 32.32 245,517 -0.86(-2.59%)
Oct 06, 2014 33.19 34.64 33.00 33.18 167,919 +0.09(+0.27%)
Oct 03, 2014 34.09 34.24 32.81 33.09 145,629 -0.70(-2.07%)
Oct 02, 2014 32.13 33.98 31.57 33.79 378,630 +1.20(+3.68%)
Oct 01, 2014 34.79 35.47 31.55 32.59 477,127 -2.35(-6.73%)
Sep 30, 2014 38.15 38.15 34.76 34.94 379,548 -3.44(-8.96%)
Sep 29, 2014 38.50 40.39 37.02 38.38 296,438 -3.72(-8.84%)
Sep 26, 2014 38.18 44.22 38.07 42.10 1,092,512 +4.00(+10.50%)
Sep 25, 2014 39.23 39.61 38.02 38.10 84,646 -1.26(-3.20%)
Sep 24, 2014 39.52 40.74 39.13 39.36 183,349 +0.09(+0.23%)
Sep 23, 2014 38.39 40.10 38.39 39.27 207,966 +0.53(+1.37%)
Sep 22, 2014 39.23 39.45 37.58 38.74 144,667 -0.83(-2.10%)
Sep 19, 2014 39.90 40.40 38.76 39.57 1,036,669 -0.13(-0.33%)
Sep 18, 2014 39.73 40.77 39.18 39.70 122,706 +0.08(+0.20%)
Sep 17, 2014 38.78 40.80 38.32 39.62 152,414 +0.63(+1.62%)
Sep 16, 2014 38.79 39.72 37.85 38.99 138,708 -0.07(-0.18%)
Sep 15, 2014 40.60 40.60 38.37 39.06 120,241 -1.50(-3.70%)
Sep 12, 2014 41.06 41.49 39.96 40.56 198,991 -0.39(-0.95%)
Sep 11, 2014 38.94 41.00 38.94 40.95 173,266 +1.74(+4.44%)
Sep 10, 2014 39.69 39.69 38.79 39.21 76,801 -0.52(-1.31%)
Sep 09, 2014 40.25 40.93 39.10 39.73 195,427 -0.63(-1.56%)
Sep 08, 2014 38.06 40.71 37.83 40.36 192,208 +2.38(+6.27%)
Sep 05, 2014 37.33 38.36 37.33 37.98 118,219 +0.52(+1.39%)
Sep 04, 2014 36.81 38.24 36.56 37.46 155,094 +0.75(+2.04%)
Sep 03, 2014 36.76 37.28 36.26 36.71 216,112 +0.11(+0.30%)
Sep 02, 2014 36.06 36.75 35.73 36.60 100,202 +0.60(+1.67%)
Aug 29, 2014 36.05 36.00 36.00 36.00 107,400 -0.06(-0.17%)
Aug 28, 2014 37.70 38.12 36.02 36.06 49,480 -1.79(-4.73%)
Aug 27, 2014 39.11 39.26 37.69 37.85 169,234 -0.96(-2.47%)
Aug 26, 2014 37.75 39.19 37.75 38.81 132,141 +1.02(+2.70%)
Aug 25, 2014 36.62 38.39 36.59 37.79 83,857 +1.47(+4.05%)
Aug 22, 2014 36.46 36.57 35.35 36.32 139,968 -0.33(-0.90%)
Aug 21, 2014 36.60 37.18 35.66 36.65 99,393 +0.12(+0.33%)
Aug 20, 2014 37.05 37.33 36.18 36.53 135,999 -1.00(-2.66%)
Aug 19, 2014 38.09 38.53 37.11 37.53 81,573 -0.65(-1.70%)
Aug 18, 2014 39.55 39.85 37.69 38.18 88,647 -0.63(-1.62%)
Aug 15, 2014 38.41 39.50 37.53 38.81 160,337 +1.03(+2.73%)
Aug 14, 2014 37.28 38.02 37.28 37.78 122,495 +0.47(+1.26%)
Aug 13, 2014 37.80 37.99 36.75 37.31 180,133 -0.07(-0.19%)
Aug 12, 2014 37.40 38.21 37.22 37.38 164,075 -0.13(-0.35%)
Aug 11, 2014 35.94 37.85 35.72 37.51 197,949 +1.99(+5.60%)
Aug 08, 2014 35.36 35.76 34.32 35.52 171,379 +0.04(+0.11%)
Aug 07, 2014 36.28 36.28 34.52 35.48 317,395 -0.83(-2.29%)
Aug 06, 2014 35.28 36.53 35.03 36.31 197,439 +0.29(+0.81%)
Aug 05, 2014 34.66 37.65 34.10 36.02 351,233 +0.93(+2.65%)
Aug 04, 2014 34.01 35.36 33.29 35.09 159,687 +1.49(+4.43%)
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.