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 (%)
Oct 30, 2020 15.58 15.58 14.66 14.82 1,095,000 -0.78(-5.00%)
Oct 29, 2020 15.26 15.82 15.15 15.60 939,612 +0.12(+0.78%)
Oct 28, 2020 15.94 16.24 15.10 15.48 1,285,406 -0.96(-5.84%)
Oct 27, 2020 15.89 17.07 15.58 16.44 1,291,307 +0.60(+3.79%)
Oct 26, 2020 15.62 16.13 15.41 15.84 742,711 +0.08(+0.51%)
Oct 23, 2020 15.48 15.89 15.23 15.76 610,400 +0.33(+2.14%)
Oct 22, 2020 15.22 15.54 14.90 15.43 793,966 +0.21(+1.38%)
Oct 21, 2020 14.65 16.02 14.58 15.22 1,610,456 +0.43(+2.91%)
Oct 20, 2020 15.38 15.38 14.64 14.79 1,566,091 -0.49(-3.21%)
Oct 19, 2020 15.96 16.07 15.14 15.28 857,217 -0.52(-3.29%)
Oct 16, 2020 15.66 15.95 15.36 15.80 880,700 +0.11(+0.70%)
Oct 15, 2020 15.69 15.82 15.22 15.69 851,425 -0.21(-1.32%)
Oct 14, 2020 15.68 16.34 15.50 15.90 1,063,508 +0.15(+0.95%)
Oct 13, 2020 14.80 17.20 14.80 15.75 1,514,628 +0.64(+4.24%)
Oct 12, 2020 15.16 15.26 14.68 15.11 1,148,750 +0.28(+1.89%)
Oct 09, 2020 14.79 15.04 14.32 14.83 1,141,500 +0.24(+1.64%)
Oct 08, 2020 14.83 14.95 14.43 14.59 703,682 -0.04(-0.27%)
Oct 07, 2020 14.44 14.73 14.32 14.63 792,980 +0.17(+1.18%)
Oct 06, 2020 14.90 15.07 14.38 14.46 745,356 -0.42(-2.82%)
Oct 05, 2020 14.33 15.02 14.24 14.88 814,990 +0.65(+4.57%)
Oct 02, 2020 14.25 14.65 14.18 14.23 1,023,400 -0.26(-1.79%)
Oct 01, 2020 14.63 14.83 14.25 14.49 798,277 -0.11(-0.75%)
Sep 30, 2020 14.62 15.02 14.39 14.60 1,168,563 +0.01(+0.07%)
Sep 29, 2020 14.87 15.18 14.44 14.59 911,388 -0.32(-2.15%)
Sep 28, 2020 15.04 15.29 14.62 14.91 1,343,021 +0.07(+0.47%)
Sep 25, 2020 14.74 15.17 14.40 14.84 2,115,200 +0.14(+0.95%)
Sep 24, 2020 14.68 14.90 14.32 14.70 1,580,395 -0.20(-1.34%)
Sep 23, 2020 16.20 16.20 14.84 14.90 1,332,475 -1.35(-8.31%)
Sep 22, 2020 16.15 16.30 15.40 16.25 1,118,858 +0.17(+1.06%)
Sep 21, 2020 15.98 16.12 15.50 16.08 1,124,363 -0.24(-1.47%)
Sep 18, 2020 16.42 16.48 15.87 16.32 1,504,000 +0.23(+1.43%)
Sep 17, 2020 15.75 16.17 15.59 16.09 645,784 +0.13(+0.81%)
Sep 16, 2020 15.91 16.26 15.79 15.96 1,134,472 +0.06(+0.38%)
Sep 15, 2020 15.52 15.97 15.30 15.90 2,180,850 +0.62(+4.06%)
Sep 14, 2020 14.43 15.37 14.32 15.28 1,901,454 +1.08(+7.61%)
Sep 11, 2020 14.72 14.80 14.06 14.20 1,246,100 -0.53(-3.60%)
Sep 10, 2020 15.34 15.57 14.69 14.73 985,093 -0.53(-3.47%)
Sep 09, 2020 14.98 15.44 14.86 15.26 1,027,480 +0.50(+3.39%)
Sep 08, 2020 14.83 15.40 14.71 14.76 943,964 -0.46(-3.02%)
Sep 04, 2020 15.29 15.42 14.43 15.22 1,104,200 +0.01(+0.07%)
Sep 03, 2020 15.68 15.79 15.07 15.21 1,101,903 -0.48(-3.06%)
Sep 02, 2020 15.31 15.78 15.27 15.69 1,125,752 +0.34(+2.21%)
Sep 01, 2020 15.34 15.62 15.11 15.35 1,216,745 +0.14(+0.92%)
Aug 31, 2020 14.65 15.46 14.26 15.21 1,301,991 +0.42(+2.84%)
Aug 28, 2020 14.42 15.49 14.42 14.79 1,520,200 +0.65(+4.60%)
Aug 27, 2020 14.25 14.39 13.80 14.14 881,313 -0.25(-1.74%)
Aug 26, 2020 14.45 14.69 14.20 14.39 1,350,879 -0.19(-1.30%)
Aug 25, 2020 14.31 14.60 14.11 14.58 704,481 +0.39(+2.75%)
Aug 24, 2020 14.21 14.30 13.80 14.19 1,276,457 -0.01(-0.07%)
Aug 21, 2020 14.39 14.57 14.03 14.20 1,200,300 -0.35(-2.41%)
Aug 20, 2020 14.86 14.87 14.37 14.55 2,172,623 -0.35(-2.35%)
Aug 19, 2020 15.22 15.34 14.88 14.90 824,501 -0.24(-1.59%)
Aug 18, 2020 15.16 15.34 14.96 15.14 762,884 -0.12(-0.79%)
Aug 17, 2020 15.00 15.30 14.61 15.26 889,570 +0.58(+3.99%)
Aug 14, 2020 15.13 15.34 14.50 14.68 1,139,500 -0.48(-3.20%)
Aug 13, 2020 14.82 15.44 14.75 15.16 1,186,034 +0.31(+2.09%)
Aug 12, 2020 14.67 15.24 14.56 14.85 1,380,720 +0.18(+1.23%)
Aug 11, 2020 15.21 15.45 14.60 14.67 1,401,871 -0.53(-3.49%)
Aug 10, 2020 15.60 15.60 15.11 15.20 1,154,644 -0.03(-0.20%)
Aug 07, 2020 15.16 15.75 15.09 15.23 1,781,900 -0.02(-0.13%)
Aug 06, 2020 15.76 15.95 15.16 15.25 2,279,551 -0.51(-3.24%)
Aug 05, 2020 15.70 16.14 15.47 15.76 2,244,367 +0.00(+0.00%)
Aug 04, 2020 16.50 16.50 15.45 15.76 3,553,341 -1.10(-6.52%)
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.