Skip to main content

Karyopharm Therapeut (NQ: KPTI )

1.550 +0.070 (+4.73%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.590 9.280 8.310 8.920 282,492 +0.28(+3.24%)
Mar 30, 2016 8.860 9.450 8.500 8.640 230,428 -0.05(-0.58%)
Mar 29, 2016 8.130 8.800 7.860 8.690 201,409 +0.45(+5.46%)
Mar 28, 2016 8.500 8.590 8.080 8.240 114,831 -0.18(-2.14%)
Mar 24, 2016 8.220 8.420 8.420 8.420 169,600 +0.05(+0.60%)
Mar 23, 2016 9.090 9.255 8.150 8.370 411,054 -0.89(-9.61%)
Mar 22, 2016 8.750 10.00 8.750 9.260 339,210 +0.36(+4.04%)
Mar 21, 2016 8.280 9.180 8.020 8.900 297,213 +0.58(+6.97%)
Mar 18, 2016 7.830 8.380 7.740 8.320 472,078 +0.56(+7.22%)
Mar 17, 2016 7.700 7.950 7.370 7.760 382,295 +0.07(+0.91%)
Mar 16, 2016 7.710 8.330 7.560 7.690 348,005 +0.02(+0.26%)
Mar 15, 2016 8.280 8.420 7.110 7.670 658,592 -1.20(-13.53%)
Mar 14, 2016 8.080 9.220 8.080 8.870 362,566 +0.97(+12.28%)
Mar 11, 2016 7.530 8.170 7.260 7.900 237,268 +0.55(+7.48%)
Mar 10, 2016 7.610 7.755 7.150 7.350 175,572 -0.27(-3.54%)
Mar 09, 2016 7.840 7.900 7.280 7.620 194,061 -0.22(-2.81%)
Mar 08, 2016 8.350 8.450 7.430 7.840 350,700 -0.58(-6.89%)
Mar 07, 2016 7.800 8.450 7.250 8.420 302,908 +0.54(+6.85%)
Mar 04, 2016 7.460 8.180 7.220 7.880 326,235 +0.55(+7.50%)
Mar 03, 2016 6.900 7.630 6.900 7.330 276,470 +0.40(+5.77%)
Mar 02, 2016 6.420 7.095 6.340 6.930 342,197 +0.56(+8.79%)
Mar 01, 2016 5.940 6.395 5.900 6.370 225,592 +0.47(+7.97%)
Feb 29, 2016 6.100 6.280 5.890 5.900 139,161 -0.19(-3.12%)
Feb 26, 2016 5.850 6.170 5.850 6.090 190,403 +0.29(+5.00%)
Feb 25, 2016 5.900 5.970 5.540 5.800 124,181 -0.11(-1.86%)
Feb 24, 2016 5.720 5.970 5.500 5.910 163,817 +0.09(+1.55%)
Feb 23, 2016 6.160 6.200 5.810 5.820 147,241 -0.42(-6.73%)
Feb 22, 2016 6.200 6.360 6.160 6.240 195,983 +0.11(+1.79%)
Feb 19, 2016 6.030 6.310 5.780 6.130 208,107 +0.03(+0.49%)
Feb 18, 2016 6.510 6.530 6.070 6.100 322,333 -0.36(-5.57%)
Feb 17, 2016 5.890 6.700 5.890 6.460 428,210 +0.63(+10.81%)
Feb 16, 2016 5.640 5.870 5.590 5.830 291,399 +0.28(+5.05%)
Feb 12, 2016 5.390 5.550 5.550 5.550 297,800 +0.22(+4.13%)
Feb 11, 2016 5.180 5.490 5.040 5.330 255,311 -0.01(-0.19%)
Feb 10, 2016 5.830 6.084 5.330 5.340 293,136 -0.46(-7.93%)
Feb 09, 2016 5.350 5.913 4.830 5.800 260,189 +0.35(+6.42%)
Feb 08, 2016 5.650 5.760 5.250 5.450 360,732 -0.31(-5.38%)
Feb 05, 2016 5.980 6.300 5.460 5.760 540,741 -0.20(-3.36%)
Feb 04, 2016 5.880 6.640 5.810 5.960 357,389 +0.08(+1.36%)
Feb 03, 2016 5.840 5.950 5.430 5.880 309,196 +0.04(+0.68%)
Feb 02, 2016 5.990 6.000 5.580 5.840 318,374 -0.23(-3.79%)
Feb 01, 2016 6.150 6.285 5.900 6.070 277,096 -0.15(-2.41%)
Jan 29, 2016 5.940 6.330 5.830 6.220 284,981 +0.28(+4.71%)
Jan 28, 2016 6.360 6.410 5.690 5.940 378,089 -0.39(-6.16%)
Jan 27, 2016 6.610 6.780 6.295 6.330 178,350 -0.35(-5.24%)
Jan 26, 2016 6.830 6.960 6.180 6.680 292,563 -0.09(-1.33%)
Jan 25, 2016 6.980 7.240 6.730 6.770 193,444 -0.23(-3.29%)
Jan 22, 2016 7.470 7.470 6.740 7.000 396,515 -0.29(-3.98%)
Jan 21, 2016 6.810 7.830 6.520 7.290 430,178 +0.47(+6.89%)
Jan 20, 2016 5.760 7.080 5.760 6.820 737,320 +0.43(+6.73%)
Jan 19, 2016 6.660 6.750 5.970 6.390 442,717 -0.15(-2.29%)
Jan 15, 2016 6.580 6.540 6.540 6.540 484,100 -0.30(-4.39%)
Jan 14, 2016 7.020 7.290 6.077 6.840 574,563 -0.10(-1.44%)
Jan 13, 2016 8.320 8.870 6.820 6.940 359,629 -1.22(-14.95%)
Jan 12, 2016 8.150 8.835 7.780 8.160 297,780 +0.04(+0.49%)
Jan 11, 2016 9.430 10.06 8.000 8.120 558,343 -1.32(-13.98%)
Jan 08, 2016 10.27 10.97 9.355 9.440 340,932 -0.51(-5.13%)
Jan 07, 2016 10.87 10.87 9.940 9.950 592,267 -1.64(-14.15%)
Jan 06, 2016 13.19 13.20 10.52 11.59 1,139,041 -2.11(-15.40%)
Jan 05, 2016 13.47 13.97 13.12 13.70 215,850 +0.24(+1.78%)
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.