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 (%)
Apr 28, 2017 10.18 10.40 10.01 10.22 201,350 +0.01(+0.10%)
Apr 27, 2017 10.40 10.43 9.930 10.21 281,681 -0.17(-1.64%)
Apr 26, 2017 10.43 10.65 10.35 10.38 400,566 -0.03(-0.29%)
Apr 25, 2017 11.00 10.15 10.41 1,023,893 -0.90(-7.96%)
Apr 24, 2017 11.54 11.54 11.08 11.31 100,569 +0.00(+0.00%)
Apr 21, 2017 11.66 11.78 11.22 11.31 118,209 -0.36(-3.08%)
Apr 20, 2017 11.72 11.91 11.47 11.67 109,774 -0.05(-0.43%)
Apr 19, 2017 11.24 12.04 11.20 11.72 1,368,164 +0.51(+4.55%)
Apr 18, 2017 11.15 11.37 10.98 11.21 101,816 -0.07(-0.62%)
Apr 17, 2017 10.95 11.43 10.80 11.28 325,591 +0.32(+2.92%)
Apr 13, 2017 10.50 11.10 10.46 10.96 229,992 +0.41(+3.89%)
Apr 12, 2017 10.81 11.00 10.32 10.55 307,240 -0.29(-2.68%)
Apr 11, 2017 11.47 11.52 10.77 10.84 284,848 -0.60(-5.24%)
Apr 10, 2017 11.74 11.74 11.41 11.44 222,780 +0.08(+0.70%)
Apr 07, 2017 12.24 12.30 11.03 11.36 444,767 -0.90(-7.34%)
Apr 06, 2017 12.23 12.35 11.96 12.26 186,114 +0.05(+0.41%)
Apr 05, 2017 12.66 12.89 12.05 12.21 343,911 -0.40(-3.17%)
Apr 04, 2017 12.35 12.79 12.30 12.61 202,591 +0.09(+0.72%)
Apr 03, 2017 12.85 13.19 12.04 12.52 441,246 -0.32(-2.49%)
Mar 31, 2017 12.84 13.18 12.80 12.84 506,797 +0.06(+0.47%)
Mar 30, 2017 12.24 12.83 12.01 12.78 617,339 +0.81(+6.77%)
Mar 29, 2017 11.33 12.48 11.25 11.97 406,486 +0.66(+5.84%)
Mar 28, 2017 10.86 11.47 10.79 11.31 240,611 +0.48(+4.43%)
Mar 27, 2017 10.41 10.89 10.29 10.83 199,792 +0.35(+3.34%)
Mar 24, 2017 10.39 10.54 10.33 10.48 312,331 +0.12(+1.16%)
Mar 23, 2017 10.10 10.56 10.02 10.36 102,475 +0.26(+2.57%)
Mar 22, 2017 10.14 10.18 9.925 10.10 267,116 -0.04(-0.39%)
Mar 21, 2017 10.67 10.75 10.12 10.14 278,826 -0.53(-4.97%)
Mar 20, 2017 10.37 10.73 10.08 10.67 193,556 +0.30(+2.89%)
Mar 17, 2017 10.64 10.79 10.22 10.37 493,622 -0.14(-1.33%)
Mar 16, 2017 10.00 10.75 9.610 10.51 427,888 +0.47(+4.68%)
Mar 15, 2017 10.00 10.20 9.960 10.04 239,065 +0.04(+0.40%)
Mar 14, 2017 10.15 10.26 9.770 10.00 344,073 +0.00(+0.00%)
Mar 13, 2017 10.39 11.05 10.00 10.00 731,885 -0.55(-5.21%)
Mar 10, 2017 11.90 12.13 10.47 10.55 563,973 -1.21(-10.29%)
Mar 09, 2017 11.76 11.90 11.74 11.76 147,238 -0.11(-0.93%)
Mar 08, 2017 11.23 12.21 11.23 11.87 241,306 +0.48(+4.21%)
Mar 07, 2017 11.49 11.77 11.16 11.39 234,063 -0.27(-2.32%)
Mar 06, 2017 11.50 11.80 11.29 11.66 290,039 +0.03(+0.26%)
Mar 03, 2017 11.33 12.40 11.17 11.63 861,022 -2.21(-15.97%)
Mar 02, 2017 11.16 14.63 10.99 13.84 2,235,963 +2.81(+25.48%)
Mar 01, 2017 10.65 11.16 10.49 11.03 298,727 +0.66(+6.36%)
Feb 28, 2017 11.02 11.10 10.31 10.37 246,411 -0.76(-6.83%)
Feb 27, 2017 10.11 11.17 10.07 11.13 164,121 +1.03(+10.20%)
Feb 24, 2017 10.11 10.15 9.920 10.10 81,991 -0.17(-1.66%)
Feb 23, 2017 10.48 10.48 10.01 10.27 66,834 -0.17(-1.63%)
Feb 22, 2017 10.57 10.57 10.32 10.44 60,568 -0.14(-1.32%)
Feb 21, 2017 10.64 10.68 10.46 10.58 84,452 -0.02(-0.19%)
Feb 17, 2017 10.60 10.60 10.60 0 -0.07(-0.66%)
Feb 16, 2017 10.84 10.88 10.30 10.67 137,983 -0.17(-1.57%)
Feb 15, 2017 10.23 10.88 10.20 10.84 167,614 +0.59(+5.76%)
Feb 14, 2017 10.08 10.29 10.06 10.25 78,401 +0.13(+1.28%)
Feb 13, 2017 10.27 10.45 10.09 10.12 97,788 +0.00(+0.00%)
Feb 10, 2017 10.18 10.29 10.02 10.12 76,722 -0.01(-0.10%)
Feb 09, 2017 10.10 10.34 10.10 10.13 85,331 +0.03(+0.30%)
Feb 08, 2017 10.29 10.32 9.940 10.10 113,376 -0.22(-2.13%)
Feb 07, 2017 10.86 10.86 10.25 10.32 173,226 -0.50(-4.62%)
Feb 06, 2017 10.76 10.99 10.70 10.82 123,670 +0.04(+0.37%)
Feb 03, 2017 10.77 10.89 10.66 10.78 160,768 +0.13(+1.22%)
Feb 02, 2017 10.45 10.80 10.25 10.65 95,889 +0.09(+0.85%)
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.