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 (%)
Mar 29, 2019 5.730 5.890 5.670 5.840 778,400 +0.14(+2.46%)
Mar 28, 2019 5.650 5.710 5.530 5.700 1,330,122 +0.07(+1.24%)
Mar 27, 2019 5.510 5.710 5.430 5.630 747,899 +0.12(+2.18%)
Mar 26, 2019 5.550 5.600 5.390 5.510 626,786 +0.01(+0.18%)
Mar 25, 2019 5.430 5.560 5.250 5.500 1,195,679 +0.06(+1.10%)
Mar 22, 2019 5.790 5.870 5.290 5.440 1,750,900 -0.38(-6.53%)
Mar 21, 2019 5.340 5.860 5.290 5.820 1,881,296 +0.42(+7.78%)
Mar 20, 2019 5.400 5.550 5.170 5.400 1,537,021 +0.05(+0.93%)
Mar 19, 2019 5.310 5.360 5.100 5.350 1,444,858 +0.04(+0.75%)
Mar 18, 2019 4.670 5.340 4.650 5.310 2,817,657 +0.60(+12.74%)
Mar 15, 2019 5.050 5.610 4.585 4.710 9,521,200 +0.31(+7.05%)
Mar 14, 2019 4.450 4.550 4.360 4.400 753,518 -0.02(-0.45%)
Mar 13, 2019 4.470 4.540 4.310 4.420 917,487 -0.04(-0.90%)
Mar 12, 2019 4.160 4.470 4.090 4.460 1,349,815 +0.34(+8.25%)
Mar 11, 2019 4.220 4.240 4.000 4.120 1,479,799 -0.10(-2.37%)
Mar 08, 2019 4.070 4.375 4.070 4.220 1,896,000 +0.08(+1.93%)
Mar 07, 2019 4.250 4.380 4.120 4.140 1,319,983 -0.10(-2.36%)
Mar 06, 2019 4.340 4.450 4.080 4.240 4,423,881 -0.07(-1.62%)
Mar 05, 2019 4.470 4.660 4.280 4.310 1,750,425 -0.18(-4.01%)
Mar 04, 2019 4.220 4.530 4.100 4.490 2,006,530 +0.31(+7.42%)
Mar 01, 2019 4.100 4.240 3.920 4.180 2,107,000 +0.05(+1.21%)
Feb 28, 2019 4.580 4.590 4.020 4.130 2,652,451 -0.27(-6.14%)
Feb 27, 2019 4.290 4.700 4.260 4.400 5,330,016 -0.47(-9.65%)
Feb 26, 2019 5.080 5.080 4.760 4.870 1,153,995 -0.19(-3.75%)
Feb 25, 2019 5.050 5.660 4.770 5.060 6,377,738 -0.01(-0.20%)
Feb 22, 2019 9.060 9.140 4.650 5.070 16,564,300 -3.90(-43.48%)
Feb 21, 2019 9.320 9.400 8.910 8.970 2,096,231 -0.36(-3.86%)
Feb 20, 2019 9.220 9.450 9.070 9.330 1,382,938 +0.16(+1.74%)
Feb 19, 2019 9.350 9.510 8.790 9.170 1,780,170 -0.04(-0.43%)
Feb 15, 2019 8.880 9.270 8.810 9.210 1,660,000 +0.40(+4.54%)
Feb 14, 2019 9.160 9.170 8.600 8.810 1,284,252 -0.35(-3.82%)
Feb 13, 2019 8.840 9.220 8.670 9.160 1,632,401 +0.40(+4.57%)
Feb 12, 2019 8.700 8.900 8.640 8.760 2,318,383 +0.14(+1.62%)
Feb 11, 2019 8.930 8.990 8.536 8.620 1,870,434 -0.18(-2.05%)
Feb 08, 2019 8.920 9.250 8.710 8.800 1,416,400 -0.13(-1.46%)
Feb 07, 2019 9.020 9.020 8.600 8.930 1,367,124 -0.08(-0.89%)
Feb 06, 2019 9.090 9.230 8.560 9.010 1,022,025 +0.07(+0.78%)
Feb 05, 2019 9.020 9.320 8.810 8.940 433,902 -0.05(-0.56%)
Feb 04, 2019 8.570 9.150 8.570 8.990 827,229 +0.43(+5.02%)
Feb 01, 2019 8.470 8.680 8.220 8.560 589,000 +0.09(+1.06%)
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%)
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.