Karyopharm Therapeut (NQ: KPTI )

8.040 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 8.040 0 +0.01(+0.12%)
Jan 13, 2022 8.380 8.580 8.020 8.030 2,031,417 -0.32(-3.83%)
Jan 12, 2022 8.470 8.580 8.240 8.350 3,073,857 -0.09(-1.07%)
Jan 11, 2022 7.750 8.450 7.730 8.440 1,973,810 +0.68(+8.76%)
Jan 10, 2022 7.000 7.800 6.942 7.760 2,454,990 +0.70(+9.92%)
Jan 07, 2022 7.340 7.430 6.980 7.060 1,965,631 -0.18(-2.49%)
Jan 06, 2022 7.010 7.265 6.660 7.240 1,700,352 +0.22(+3.13%)
Jan 05, 2022 7.310 7.550 6.990 7.020 1,846,683 -0.35(-4.75%)
Jan 04, 2022 7.180 7.580 7.040 7.370 2,461,364 +0.27(+3.80%)
Jan 03, 2022 6.490 7.115 6.420 7.100 1,809,685 +0.67(+10.42%)
Dec 31, 2021 6.690 6.850 6.410 6.430 1,336,188 -0.29(-4.32%)
Dec 30, 2021 6.700 7.000 6.630 6.720 1,184,928 -0.02(-0.30%)
Dec 29, 2021 6.900 7.000 6.645 6.740 1,412,245 -0.14(-2.03%)
Dec 28, 2021 7.050 7.270 6.860 6.880 1,611,763 -0.22(-3.10%)
Dec 27, 2021 7.350 7.420 7.080 7.100 1,380,453 -0.25(-3.40%)
Dec 23, 2021 7.120 7.480 7.070 7.350 1,167,759 +0.22(+3.09%)
Dec 22, 2021 6.610 7.195 6.575 7.130 1,846,199 +0.48(+7.22%)
Dec 21, 2021 6.250 6.775 6.180 6.650 2,798,611 +0.29(+4.56%)
Dec 20, 2021 6.170 6.480 5.880 6.360 1,870,618 +0.21(+3.41%)
Dec 17, 2021 5.900 6.430 5.880 6.150 9,641,464 +0.15(+2.50%)
Dec 16, 2021 6.290 6.300 5.825 6.000 1,818,511 -0.25(-4.00%)
Dec 15, 2021 5.840 6.260 5.560 6.250 2,644,082 +0.46(+7.94%)
Dec 14, 2021 5.790 6.060 5.720 5.790 2,674,244 -0.28(-4.60%)
Dec 13, 2021 5.970 6.140 5.700 6.069 3,646,953 +0.10(+1.68%)
Dec 10, 2021 6.480 6.480 5.925 5.969 2,360,100 -0.49(-7.60%)
Dec 09, 2021 7.180 7.340 6.440 6.460 2,313,887 -0.70(-9.78%)
Dec 08, 2021 7.280 7.310 7.000 7.160 1,533,771 -0.19(-2.59%)
Dec 07, 2021 6.850 7.500 6.810 7.350 2,986,495 +0.63(+9.37%)
Dec 06, 2021 6.610 6.840 6.410 6.720 1,296,285 +0.02(+0.26%)
Dec 03, 2021 7.290 7.290 6.660 6.702 1,846,101 -0.53(-7.35%)
Dec 02, 2021 7.000 7.280 6.610 7.234 1,708,861 +0.54(+8.13%)
Dec 01, 2021 7.050 6.680 6.690 1,516,015 -0.26(-3.74%)
Nov 30, 2021 6.800 7.110 6.605 6.950 2,597,045 +0.10(+1.46%)
Nov 29, 2021 7.400 7.400 6.820 6.850 1,869,691 -0.42(-5.78%)
Nov 26, 2021 7.510 7.660 7.040 7.270 1,276,085 -0.43(-5.58%)
Nov 24, 2021 7.610 7.800 7.450 7.700 1,035,226 +0.08(+1.09%)
Nov 23, 2021 7.550 7.740 7.165 7.617 1,737,842 +0.07(+0.88%)
Nov 22, 2021 7.550 7.810 7.350 7.550 1,517,011 +0.01(+0.18%)
Nov 19, 2021 7.800 7.850 7.225 7.537 2,488,360 -0.70(-8.54%)
Nov 18, 2021 8.360 8.280 8.135 8.240 1,293,580 -0.05(-0.60%)
Nov 17, 2021 8.580 8.580 8.290 8.290 1,159,494 -0.32(-3.72%)
Nov 16, 2021 8.000 8.640 7.940 8.610 2,181,969 +0.49(+6.03%)
Nov 15, 2021 8.580 8.610 8.080 8.120 1,286,479 -0.37(-4.36%)
Nov 12, 2021 8.410 8.590 8.230 8.490 948,193 +0.12(+1.43%)
Nov 11, 2021 8.040 8.430 8.000 8.370 2,092,499 +0.27(+3.33%)
Nov 10, 2021 8.400 8.060 8.100 1,620,422 -0.30(-3.57%)
Nov 09, 2021 8.200 8.560 8.170 8.400 1,647,169 +0.21(+2.56%)
Nov 08, 2021 8.400 8.439 8.000 8.190 1,928,834 -0.22(-2.62%)
Nov 05, 2021 7.970 8.420 7.970 8.410 2,816,450 +0.44(+5.52%)
Nov 04, 2021 7.480 8.420 7.300 7.970 5,065,164 +0.03(+0.38%)
Nov 03, 2021 6.030 8.075 6.000 7.940 24,486,167 +2.16(+37.37%)
Nov 02, 2021 5.870 5.870 5.668 5.780 1,509,785 -0.04(-0.69%)
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.