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 (%)
Jan 31, 2019 8.560 8.885 8.330 8.470 716,342 -0.09(-1.05%)
Jan 30, 2019 8.260 8.620 8.220 8.560 687,250 +0.32(+3.88%)
Jan 29, 2019 8.390 8.650 8.170 8.240 957,361 -0.10(-1.20%)
Jan 28, 2019 8.950 8.950 8.290 8.340 872,645 -0.75(-8.25%)
Jan 25, 2019 9.100 9.370 8.930 9.090 999,100 +0.08(+0.89%)
Jan 24, 2019 8.930 9.040 8.780 9.010 309,462 +0.07(+0.78%)
Jan 23, 2019 9.210 9.400 8.800 8.940 831,960 -0.22(-2.40%)
Jan 22, 2019 9.820 9.820 9.130 9.160 587,216 -0.70(-7.10%)
Jan 18, 2019 9.720 9.870 9.550 9.860 335,700 +0.15(+1.54%)
Jan 17, 2019 9.800 9.891 9.600 9.710 254,217 -0.13(-1.32%)
Jan 16, 2019 9.990 10.17 9.820 9.840 362,085 -0.09(-0.91%)
Jan 15, 2019 9.690 9.930 9.370 9.930 289,159 +0.24(+2.48%)
Jan 14, 2019 10.00 10.03 9.660 9.690 403,392 -0.40(-3.96%)
Jan 11, 2019 10.11 10.14 9.850 10.09 285,500 -0.08(-0.79%)
Jan 10, 2019 10.27 10.27 9.820 10.17 585,837 -0.06(-0.59%)
Jan 09, 2019 10.27 10.38 10.09 10.23 319,628 -0.02(-0.20%)
Jan 08, 2019 10.45 10.46 9.950 10.25 678,476 +0.02(+0.20%)
Jan 07, 2019 10.15 10.54 10.00 10.23 618,218 +0.17(+1.69%)
Jan 04, 2019 9.510 10.09 9.440 10.06 544,600 +0.72(+7.71%)
Jan 03, 2019 9.870 9.970 9.190 9.340 741,526 -0.22(-2.30%)
Jan 02, 2019 9.170 9.660 9.070 9.560 458,563 +0.19(+2.03%)
Dec 31, 2018 9.260 9.430 9.130 9.370 409,500 +0.24(+2.63%)
Dec 28, 2018 9.220 9.400 8.910 9.130 433,200 -0.11(-1.19%)
Dec 27, 2018 8.950 9.290 8.350 9.240 666,440 +0.07(+0.76%)
Dec 26, 2018 8.400 9.270 8.170 9.170 935,279 +0.89(+10.75%)
Dec 24, 2018 8.080 8.570 8.045 8.280 229,800 +0.08(+0.98%)
Dec 21, 2018 8.890 8.900 8.010 8.200 2,731,900 -0.67(-7.55%)
Dec 20, 2018 8.900 9.200 8.670 8.870 580,817 -0.03(-0.34%)
Dec 19, 2018 9.240 9.580 8.730 8.900 471,162 -0.26(-2.84%)
Dec 18, 2018 9.660 9.690 8.940 9.160 489,649 -0.35(-3.68%)
Dec 17, 2018 9.630 10.01 9.390 9.510 425,768 -0.11(-1.14%)
Dec 14, 2018 9.660 10.03 9.560 9.620 452,100 -0.19(-1.94%)
Dec 13, 2018 10.48 10.61 9.800 9.810 421,705 -0.64(-6.12%)
Dec 12, 2018 10.46 10.79 10.35 10.45 365,864 +0.15(+1.46%)
Dec 11, 2018 10.25 10.48 10.00 10.30 833,452 +0.20(+1.98%)
Dec 10, 2018 10.00 10.11 9.540 10.10 419,623 +0.09(+0.90%)
Dec 07, 2018 10.14 10.30 9.760 10.01 685,800 -0.18(-1.77%)
Dec 06, 2018 10.41 10.58 9.950 10.19 876,050 -0.37(-3.50%)
Dec 04, 2018 10.92 11.09 10.48 10.56 800,400 -0.40(-3.65%)
Dec 03, 2018 11.54 11.97 10.71 10.96 1,648,029 +0.56(+5.38%)
Nov 30, 2018 9.630 10.47 9.450 10.40 872,500 +0.84(+8.79%)
Nov 29, 2018 10.38 10.63 9.430 9.560 1,284,782 -0.90(-8.60%)
Nov 28, 2018 10.12 10.46 9.851 10.46 420,912 +0.33(+3.26%)
Nov 27, 2018 10.59 10.90 10.10 10.13 362,381 -0.60(-5.59%)
Nov 26, 2018 10.75 11.06 10.64 10.73 440,100 +0.22(+2.09%)
Nov 23, 2018 10.29 10.81 10.28 10.51 184,600 +0.11(+1.06%)
Nov 21, 2018 10.40 10.40 10.40 0 +0.18(+1.76%)
Nov 20, 2018 10.50 10.75 10.10 10.22 438,453 -0.46(-4.31%)
Nov 19, 2018 11.22 11.22 10.47 10.68 365,945 -0.48(-4.30%)
Nov 16, 2018 10.91 11.19 10.64 11.16 394,000 +0.16(+1.45%)
Nov 15, 2018 10.19 11.10 10.19 11.00 462,154 +0.66(+6.38%)
Nov 14, 2018 11.12 11.32 10.31 10.34 507,324 -0.64(-5.83%)
Nov 13, 2018 10.73 11.33 10.73 10.98 361,717 +0.26(+2.43%)
Nov 12, 2018 11.55 11.60 10.59 10.72 486,806 -0.88(-7.59%)
Nov 09, 2018 12.25 12.49 11.59 11.60 786,500 +0.05(+0.43%)
Nov 08, 2018 12.16 12.34 11.01 11.55 768,966 -0.37(-3.10%)
Nov 07, 2018 11.31 11.97 11.24 11.92 699,581 +0.70(+6.24%)
Nov 06, 2018 11.16 11.81 10.95 11.22 504,350 +0.08(+0.72%)
Nov 05, 2018 11.29 11.42 10.75 11.14 292,543 -0.10(-0.89%)
Nov 02, 2018 11.33 11.52 10.58 11.24 563,100 +0.02(+0.18%)
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.