Karyopharm Therapeut (NQ: KPTI )

4.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.620 5.650 5.410 5.460 757,551 -0.10(-1.80%)
Oct 28, 2021 5.240 5.600 5.150 5.560 1,134,682 +0.35(+6.72%)
Oct 27, 2021 5.170 5.285 5.150 5.210 657,638 +0.00(+0.00%)
Oct 26, 2021 5.240 5.210 941,948 -0.01(-0.19%)
Oct 25, 2021 5.300 5.340 5.185 5.220 630,126 -0.05(-0.95%)
Oct 22, 2021 5.300 5.335 5.140 5.270 1,057,527 -0.11(-2.04%)
Oct 21, 2021 5.350 5.465 5.280 5.380 555,594 +0.07(+1.32%)
Oct 20, 2021 5.410 5.540 5.270 5.310 1,032,199 -0.14(-2.57%)
Oct 19, 2021 5.360 5.540 5.231 5.450 2,161,611 +0.16(+3.02%)
Oct 18, 2021 5.580 5.580 5.220 5.290 1,472,816 -0.30(-5.37%)
Oct 15, 2021 5.950 5.950 5.565 5.590 1,340,054 -0.31(-5.25%)
Oct 14, 2021 5.970 6.015 5.840 5.900 1,154,633 +0.03(+0.51%)
Oct 13, 2021 5.820 5.900 5.680 5.870 1,154,311 +0.04(+0.69%)
Oct 12, 2021 5.880 5.995 5.790 5.830 984,020 -0.08(-1.35%)
Oct 11, 2021 5.720 5.960 5.640 5.910 1,078,668 +0.21(+3.68%)
Oct 08, 2021 5.750 5.820 5.660 5.700 664,988 -0.06(-1.04%)
Oct 07, 2021 5.750 5.910 5.690 5.760 945,064 +0.01(+0.17%)
Oct 06, 2021 5.700 5.820 5.615 5.750 867,422 -0.02(-0.35%)
Oct 05, 2021 5.730 5.875 5.565 5.770 1,007,080 +0.03(+0.52%)
Oct 04, 2021 5.860 5.950 5.700 5.740 1,095,304 -0.16(-2.71%)
Oct 01, 2021 5.830 5.990 5.720 5.900 1,036,115 +0.08(+1.37%)
Sep 30, 2021 5.900 5.960 5.810 5.820 944,566 -0.07(-1.19%)
Sep 29, 2021 6.120 6.200 5.875 5.890 1,103,279 -0.20(-3.28%)
Sep 28, 2021 6.470 6.470 6.065 6.090 1,485,818 -0.43(-6.60%)
Sep 27, 2021 6.220 6.570 6.160 6.520 1,042,851 +0.26(+4.15%)
Sep 24, 2021 6.250 6.490 6.180 6.260 1,059,763 -0.05(-0.79%)
Sep 23, 2021 6.140 6.310 5.880 6.310 1,006,778 +0.20(+3.27%)
Sep 22, 2021 6.270 6.270 5.990 6.110 876,867 -0.09(-1.45%)
Sep 21, 2021 6.060 6.300 5.910 6.200 1,492,027 +0.11(+1.81%)
Sep 20, 2021 5.880 6.290 5.780 6.090 1,879,661 +0.02(+0.33%)
Sep 17, 2021 5.820 6.100 5.655 6.070 3,376,502 +0.27(+4.66%)
Sep 16, 2021 5.690 5.820 5.505 5.800 1,058,021 +0.12(+2.11%)
Sep 15, 2021 5.540 5.940 5.540 5.680 1,447,806 +0.09(+1.61%)
Sep 14, 2021 5.990 6.055 5.540 5.590 1,152,715 -0.40(-6.68%)
Sep 13, 2021 5.810 6.135 5.685 5.990 2,386,000 +0.20(+3.45%)
Sep 10, 2021 5.750 5.840 5.540 5.790 1,070,574 +0.05(+0.87%)
Sep 09, 2021 5.600 5.865 5.580 5.740 915,674 +0.09(+1.59%)
Sep 08, 2021 5.630 5.710 5.480 5.650 1,150,749 +0.00(+0.00%)
Sep 07, 2021 5.730 5.910 5.460 5.650 1,388,976 -0.05(-0.88%)
Sep 03, 2021 5.850 5.860 5.580 5.700 1,131,898 -0.15(-2.56%)
Sep 02, 2021 5.930 6.010 5.760 5.850 1,088,459 +0.00(+0.00%)
Sep 01, 2021 5.800 5.850 5.695 5.850 1,067,719 +0.05(+0.86%)
Aug 31, 2021 5.490 5.800 5.490 5.800 1,005,615 +0.33(+6.03%)
Aug 30, 2021 5.590 5.710 5.440 5.470 1,439,444 -0.13(-2.32%)
Aug 27, 2021 5.110 5.750 5.040 5.600 1,821,640 +0.48(+9.37%)
Aug 26, 2021 5.180 5.295 5.110 5.120 980,601 -0.09(-1.73%)
Aug 25, 2021 5.060 5.400 5.010 5.210 1,223,639 +0.15(+2.96%)
Aug 24, 2021 5.250 5.255 4.850 5.060 1,462,560 -0.11(-2.13%)
Aug 23, 2021 4.720 5.180 4.640 5.170 1,817,116 +0.54(+11.66%)
Aug 20, 2021 4.430 4.730 4.420 4.630 1,391,258 +0.18(+4.04%)
Aug 19, 2021 4.700 4.720 4.440 4.450 1,615,772 -0.28(-5.92%)
Aug 18, 2021 4.910 4.915 4.585 4.730 1,584,326 -0.12(-2.47%)
Aug 17, 2021 4.570 4.850 4.515 4.850 2,043,249 +0.22(+4.75%)
Aug 16, 2021 4.830 4.900 4.625 4.630 2,069,567 -0.25(-5.12%)
Aug 13, 2021 4.830 5.140 4.830 4.880 2,415,884 +0.06(+1.24%)
Aug 12, 2021 5.180 5.225 4.780 4.820 2,660,959 -0.41(-7.84%)
Aug 11, 2021 5.510 5.535 5.200 5.230 2,495,460 -0.30(-5.42%)
Aug 10, 2021 5.560 5.620 5.300 5.530 2,552,895 -0.04(-0.72%)
Aug 09, 2021 5.510 5.650 5.420 5.570 2,560,744 +0.05(+0.91%)
Aug 06, 2021 5.910 5.910 5.380 5.520 4,607,270 -0.41(-6.91%)
Aug 05, 2021 6.020 6.450 5.760 5.930 6,904,432 -1.89(-24.17%)
Aug 04, 2021 7.740 8.040 7.610 7.820 1,523,957 +0.05(+0.64%)
Aug 03, 2021 8.450 8.480 7.675 7.770 2,187,621 -0.65(-7.72%)
Aug 02, 2021 8.370 8.570 8.330 8.420 1,018,776 +0.09(+1.08%)
Jul 30, 2021 8.320 8.460 8.270 8.330 720,364 -0.04(-0.48%)
Jul 29, 2021 8.770 8.909 8.355 8.370 934,089 -0.42(-4.78%)
Jul 28, 2021 8.530 8.820 8.512 8.790 689,148 +0.31(+3.66%)
Jul 27, 2021 8.510 8.640 8.180 8.480 933,983 -0.07(-0.82%)
Jul 26, 2021 8.840 8.840 8.540 8.550 687,483 -0.29(-3.28%)
Jul 23, 2021 9.060 9.080 8.820 8.840 486,187 -0.19(-2.10%)
Jul 22, 2021 9.310 9.345 9.010 9.030 539,670 -0.33(-3.53%)
Jul 21, 2021 9.350 9.420 9.150 9.360 496,812 +0.01(+0.11%)
Jul 20, 2021 9.020 9.350 9.000 9.350 1,037,270 +0.35(+3.89%)
Jul 19, 2021 8.990 9.180 8.840 9.000 1,454,826 -0.25(-2.70%)
Jul 16, 2021 9.170 9.410 9.130 9.250 1,162,486 +0.06(+0.65%)
Jul 15, 2021 8.910 9.200 8.820 9.190 1,530,814 +0.30(+3.37%)
Jul 14, 2021 9.370 9.390 8.850 8.890 1,504,575 -0.45(-4.82%)
Jul 13, 2021 9.640 9.700 9.315 9.340 1,110,289 -0.39(-4.01%)
Jul 12, 2021 10.07 10.22 9.720 9.730 934,349 -0.33(-3.28%)
Jul 09, 2021 10.18 10.23 9.910 10.06 990,127 -0.11(-1.08%)
Jul 08, 2021 9.740 10.27 9.670 10.17 911,873 +0.10(+0.99%)
Jul 07, 2021 10.01 10.22 9.860 10.07 1,256,285 -0.04(-0.40%)
Jul 06, 2021 10.60 10.63 10.07 10.11 973,079 -0.40(-3.81%)
Jul 02, 2021 10.64 10.64 10.32 10.51 758,980 -0.12(-1.13%)
Jul 01, 2021 10.32 10.63 10.20 10.63 868,809 +0.31(+3.00%)
Jun 30, 2021 10.29 10.40 10.13 10.32 978,267 +0.05(+0.49%)
Jun 29, 2021 10.71 10.71 10.23 10.27 981,450 -0.43(-4.02%)
Jun 28, 2021 11.09 11.18 10.61 10.70 1,301,872 -0.29(-2.64%)
Jun 25, 2021 10.92 11.00 10.66 10.99 1,931,353 +0.18(+1.67%)
Jun 24, 2021 10.54 10.94 10.47 10.81 1,222,643 +0.46(+4.44%)
Jun 23, 2021 10.40 10.60 10.26 10.35 962,180 -0.08(-0.77%)
Jun 22, 2021 10.37 10.62 10.17 10.43 824,171 -0.14(-1.32%)
Jun 21, 2021 10.60 10.65 10.37 10.57 1,914,621 -0.01(-0.09%)
Jun 18, 2021 10.50 10.66 10.33 10.58 2,035,318 +0.08(+0.76%)
Jun 17, 2021 9.950 10.55 9.950 10.50 2,832,539 +0.47(+4.69%)
Jun 16, 2021 9.950 10.23 9.730 10.03 962,235 +0.02(+0.20%)
Jun 15, 2021 10.34 10.35 9.910 10.01 1,160,849 -0.30(-2.91%)
Jun 14, 2021 10.38 10.65 10.07 10.31 1,575,994 -0.01(-0.10%)
Jun 11, 2021 10.72 10.73 10.16 10.32 1,504,512 -0.23(-2.18%)
Jun 10, 2021 10.11 10.55 9.860 10.55 1,890,441 +0.53(+5.29%)
Jun 09, 2021 9.570 10.25 9.570 10.02 2,510,717 +0.59(+6.26%)
Jun 08, 2021 9.450 9.603 9.280 9.430 958,645 +0.02(+0.21%)
Jun 07, 2021 9.050 9.490 8.980 9.410 1,830,355 +0.45(+5.02%)
Jun 04, 2021 9.190 9.330 8.880 8.960 1,407,791 -0.29(-3.14%)
Jun 03, 2021 9.260 9.400 9.080 9.250 826,074 -0.01(-0.11%)
Jun 02, 2021 9.290 9.590 8.995 9.260 1,569,786 +0.11(+1.20%)
Jun 01, 2021 9.270 9.440 9.100 9.150 835,751 -0.13(-1.40%)
May 28, 2021 9.350 9.570 9.240 9.280 769,986 -0.05(-0.54%)
May 27, 2021 9.360 9.390 9.200 9.330 957,679 +0.01(+0.11%)
May 26, 2021 9.080 9.340 9.020 9.320 1,471,262 +0.30(+3.33%)
May 25, 2021 9.270 9.330 8.980 9.020 1,556,790 -0.25(-2.70%)
May 24, 2021 9.450 9.560 9.200 9.270 880,086 -0.15(-1.59%)
May 21, 2021 9.560 9.670 9.420 9.420 965,086 -0.11(-1.15%)
May 20, 2021 9.170 9.830 9.120 9.530 1,563,754 +0.41(+4.50%)
May 19, 2021 9.290 9.390 9.060 9.120 881,837 -0.22(-2.36%)
May 18, 2021 9.110 9.570 9.020 9.340 1,354,988 +0.24(+2.64%)
May 17, 2021 9.110 9.480 9.005 9.100 1,322,143 -0.08(-0.87%)
May 14, 2021 9.220 9.370 8.880 9.180 1,848,775 -0.13(-1.40%)
May 13, 2021 8.870 9.450 8.655 9.310 3,547,453 +0.47(+5.32%)
May 12, 2021 8.700 9.165 8.630 8.840 2,533,912 +0.05(+0.63%)
May 11, 2021 8.200 8.960 8.120 8.785 2,407,273 +0.60(+7.26%)
May 10, 2021 8.330 8.400 8.150 8.190 1,178,552 -0.21(-2.44%)
May 07, 2021 8.250 8.780 8.200 8.395 1,951,544 +0.25(+3.13%)
May 06, 2021 8.140 8.230 7.790 8.140 2,958,445 +0.03(+0.37%)
May 05, 2021 8.530 8.750 8.100 8.110 2,905,412 -0.37(-4.36%)
May 04, 2021 9.250 9.340 8.430 8.480 3,767,491 -0.96(-10.17%)
May 03, 2021 9.190 9.550 8.930 9.440 3,602,550 +0.10(+1.07%)
Apr 30, 2021 9.425 9.695 9.230 9.340 1,649,100 -0.22(-2.30%)
Apr 29, 2021 9.730 9.770 9.460 9.560 921,840 -0.07(-0.73%)
Apr 28, 2021 9.540 9.710 9.355 9.630 871,484 -0.01(-0.10%)
Apr 27, 2021 9.880 10.13 9.580 9.640 1,126,146 -0.17(-1.73%)
Apr 26, 2021 9.380 9.860 9.360 9.810 1,608,744 +0.42(+4.47%)
Apr 23, 2021 9.650 9.770 9.280 9.390 1,574,000 -0.23(-2.39%)
Apr 22, 2021 9.630 9.890 9.450 9.620 1,703,097 +0.03(+0.31%)
Apr 21, 2021 9.330 9.590 9.200 9.590 1,271,878 +0.15(+1.59%)
Apr 20, 2021 9.120 9.470 8.960 9.440 2,802,417 +0.21(+2.28%)
Apr 19, 2021 9.670 9.700 9.220 9.230 1,505,559 -0.48(-4.94%)
Apr 16, 2021 9.660 9.950 9.530 9.710 1,403,000 +0.02(+0.21%)
Apr 15, 2021 10.24 10.38 9.640 9.690 4,113,373 -0.51(-5.00%)
Apr 14, 2021 10.19 10.71 10.15 10.20 2,067,117 +0.10(+0.99%)
Apr 13, 2021 9.970 10.12 9.730 10.10 1,245,103 +0.14(+1.41%)
Apr 12, 2021 9.980 10.11 9.770 9.960 1,201,580 -0.06(-0.60%)
Apr 09, 2021 10.07 10.22 9.890 10.02 1,084,400 -0.12(-1.18%)
Apr 08, 2021 10.33 10.44 10.08 10.14 843,371 -0.10(-0.98%)
Apr 07, 2021 10.47 10.66 10.22 10.24 1,044,551 -0.23(-2.20%)
Apr 06, 2021 11.14 11.17 10.45 10.47 1,387,428 -0.64(-5.76%)
Apr 05, 2021 10.84 11.17 10.74 11.11 1,241,276 +0.27(+2.49%)
Apr 01, 2021 10.70 11.05 10.49 10.84 1,378,500 +0.32(+3.04%)
Mar 31, 2021 10.00 10.61 10.00 10.52 1,621,520 +0.57(+5.73%)
Mar 30, 2021 9.750 10.24 9.750 9.950 2,131,742 +0.10(+1.02%)
Mar 29, 2021 10.30 10.38 9.790 9.850 2,945,104 -0.45(-4.37%)
Mar 26, 2021 10.88 10.90 10.12 10.30 2,841,600 -0.35(-3.29%)
Mar 25, 2021 10.25 10.66 10.15 10.65 2,782,427 +0.35(+3.40%)
Mar 24, 2021 11.10 11.19 10.28 10.30 2,062,862 -0.71(-6.45%)
Mar 23, 2021 11.65 11.69 10.94 11.01 2,021,759 -0.79(-6.69%)
Mar 22, 2021 11.99 12.25 11.80 11.80 1,550,182 -0.26(-2.16%)
Mar 19, 2021 12.16 12.29 11.78 12.06 2,934,100 +0.02(+0.17%)
Mar 18, 2021 12.55 12.56 11.96 12.04 1,389,229 -0.51(-4.06%)
Mar 17, 2021 12.34 12.59 12.09 12.55 1,094,937 +0.04(+0.32%)
Mar 16, 2021 12.61 12.84 12.26 12.51 1,520,567 -0.05(-0.40%)
Mar 15, 2021 12.27 12.73 12.10 12.56 1,469,662 +0.25(+2.03%)
Mar 12, 2021 12.29 12.35 11.93 12.31 1,727,000 -0.20(-1.60%)
Mar 11, 2021 12.05 12.61 11.91 12.51 2,668,952 +0.68(+5.75%)
Mar 10, 2021 11.72 11.86 11.35 11.83 1,684,883 +0.35(+3.05%)
Mar 09, 2021 11.50 11.83 11.32 11.48 3,636,001 +0.39(+3.52%)
Mar 08, 2021 11.66 11.87 11.07 11.09 1,627,294 -0.54(-4.64%)
Mar 05, 2021 11.67 11.70 10.57 11.63 2,838,600 +0.04(+0.35%)
Mar 04, 2021 12.22 12.52 11.46 11.59 2,987,558 -0.75(-6.08%)
Mar 03, 2021 13.15 13.21 12.32 12.34 3,154,587 -0.85(-6.44%)
Mar 02, 2021 13.71 13.78 13.17 13.19 2,607,694 -0.56(-4.07%)
Mar 01, 2021 14.11 14.13 13.60 13.75 1,904,494 -0.07(-0.51%)
Feb 26, 2021 14.61 14.84 13.72 13.82 2,921,700 -0.74(-5.08%)
Feb 25, 2021 14.78 15.15 14.45 14.56 1,543,930 -0.24(-1.62%)
Feb 24, 2021 14.72 14.93 14.51 14.80 1,239,908 +0.21(+1.44%)
Feb 23, 2021 14.70 14.92 14.27 14.59 2,988,350 -0.33(-2.21%)
Feb 22, 2021 15.00 15.31 14.86 14.92 2,980,402 -0.19(-1.26%)
Feb 19, 2021 14.90 15.40 14.65 15.11 2,699,700 +0.31(+2.09%)
Feb 18, 2021 14.95 15.10 14.66 14.80 2,375,189 -0.25(-1.66%)
Feb 17, 2021 15.00 15.23 14.63 15.05 3,068,390 +0.01(+0.07%)
Feb 16, 2021 15.29 15.38 14.76 15.04 2,862,533 -0.18(-1.18%)
Feb 12, 2021 15.30 15.69 15.06 15.22 2,166,800 -0.13(-0.85%)
Feb 11, 2021 15.72 16.05 15.05 15.35 3,700,091 -0.52(-3.28%)
Feb 10, 2021 17.05 17.17 15.84 15.87 3,065,571 -1.04(-6.15%)
Feb 09, 2021 16.22 17.39 16.09 16.91 4,337,344 +0.67(+4.13%)
Feb 08, 2021 16.20 16.27 15.72 16.24 2,372,022 +0.06(+0.40%)
Feb 05, 2021 15.40 16.28 15.16 16.18 7,367,700 +1.58(+10.79%)
Feb 04, 2021 15.00 15.15 14.56 14.60 4,129,424 -0.16(-1.08%)
Feb 03, 2021 14.71 15.07 14.63 14.76 2,648,855 +0.08(+0.54%)
Feb 02, 2021 15.57 15.58 14.56 14.68 5,642,935 -0.72(-4.68%)
Feb 01, 2021 15.25 15.43 14.83 15.40 2,344,513 +0.17(+1.12%)
Jan 29, 2021 15.32 15.58 14.83 15.23 2,561,100 +0.23(+1.53%)
Jan 28, 2021 15.50 16.16 14.92 15.00 3,866,201 -0.57(-3.66%)
Jan 27, 2021 15.60 17.35 15.40 15.57 7,243,315 -0.17(-1.08%)
Jan 26, 2021 15.77 16.12 15.47 15.74 2,561,333 +0.03(+0.19%)
Jan 25, 2021 15.00 15.71 14.42 15.71 3,079,770 +0.62(+4.11%)
Jan 22, 2021 15.02 15.25 14.86 15.09 1,725,700 +0.03(+0.20%)
Jan 21, 2021 15.40 15.48 14.86 15.06 2,273,117 -0.27(-1.76%)
Jan 20, 2021 15.11 15.42 14.96 15.33 2,243,603 +0.25(+1.66%)
Jan 19, 2021 15.21 15.44 14.94 15.08 2,116,151 +0.14(+0.94%)
Jan 15, 2021 15.27 15.39 14.86 14.94 2,338,400 -0.38(-2.48%)
Jan 14, 2021 15.33 15.96 15.23 15.32 2,289,453 +0.21(+1.39%)
Jan 13, 2021 15.60 15.62 14.98 15.11 2,945,967 -0.27(-1.76%)
Jan 12, 2021 16.00 16.14 15.35 15.38 3,129,732 -0.69(-4.29%)
Jan 11, 2021 16.21 16.87 15.91 16.07 3,252,496 -1.51(-8.59%)
Jan 08, 2021 17.28 17.92 17.11 17.58 1,340,300 +0.36(+2.09%)
Jan 07, 2021 17.34 17.81 17.01 17.22 2,655,141 +0.14(+0.82%)
Jan 06, 2021 17.51 17.73 16.77 17.08 1,987,969 -0.61(-3.45%)
Jan 05, 2021 16.74 18.00 16.64 17.69 3,200,071 +0.77(+4.55%)
Jan 04, 2021 15.37 16.99 15.34 16.92 2,917,444 +1.44(+9.30%)
Dec 31, 2020 15.48 15.48 15.48 1,603,264 +0.18(+1.18%)
Dec 30, 2020 14.85 15.38 14.80 15.30 1,603,264 +0.55(+3.73%)
Dec 29, 2020 15.38 15.55 14.73 14.75 3,114,775 -0.67(-4.35%)
Dec 28, 2020 16.02 16.19 15.35 15.42 2,290,605 -0.53(-3.32%)
Dec 24, 2020 16.52 16.61 15.89 15.95 1,256,400 -0.49(-2.98%)
Dec 23, 2020 17.18 17.19 16.33 16.44 2,881,204 -0.67(-3.92%)
Dec 22, 2020 16.40 17.39 16.30 17.11 4,103,073 +0.75(+4.58%)
Dec 21, 2020 16.91 17.13 16.21 16.36 4,767,603 -0.11(-0.67%)
Dec 18, 2020 15.22 18.00 14.97 16.47 11,672,500 +1.27(+8.36%)
Dec 17, 2020 14.75 15.20 14.65 15.20 1,395,001 +0.56(+3.83%)
Dec 16, 2020 14.96 15.05 14.34 14.64 2,418,078 -0.31(-2.07%)
Dec 15, 2020 15.61 15.74 14.75 14.95 3,038,895 -0.62(-3.98%)
Dec 14, 2020 15.78 15.88 15.39 15.57 2,188,788 +0.21(+1.37%)
Dec 11, 2020 15.25 15.54 15.10 15.36 1,860,500 +0.07(+0.46%)
Dec 10, 2020 15.26 15.78 15.17 15.29 1,443,345 -0.10(-0.65%)
Dec 09, 2020 15.93 16.13 15.01 15.39 1,698,162 -0.52(-3.27%)
Dec 08, 2020 15.86 15.98 15.56 15.91 1,668,366 +0.38(+2.45%)
Dec 07, 2020 16.50 16.50 15.44 15.53 1,979,340 -0.76(-4.67%)
Dec 04, 2020 16.69 16.90 16.05 16.29 1,614,000 -0.33(-1.99%)
Dec 03, 2020 17.43 17.56 16.54 16.62 2,422,863 -0.57(-3.32%)
Dec 02, 2020 16.77 17.30 16.43 17.19 1,590,872 +0.27(+1.60%)
Dec 01, 2020 17.35 17.94 16.80 16.92 3,840,298 -0.07(-0.41%)
Nov 30, 2020 16.00 17.00 16.00 16.99 4,435,602 +1.85(+12.22%)
Nov 27, 2020 14.80 15.33 14.64 15.14 1,169,400 +0.39(+2.64%)
Nov 25, 2020 15.29 15.54 14.70 14.75 1,335,800 -0.47(-3.09%)
Nov 24, 2020 15.29 15.43 14.76 15.22 1,061,007 +0.07(+0.46%)
Nov 23, 2020 15.80 15.95 15.09 15.15 1,254,726 -0.46(-2.95%)
Nov 20, 2020 15.52 15.84 15.12 15.61 1,518,300 -0.03(-0.19%)
Nov 19, 2020 15.68 15.99 15.44 15.64 828,143 -0.08(-0.51%)
Nov 18, 2020 16.46 16.46 15.69 15.72 777,050 -0.58(-3.56%)
Nov 17, 2020 16.15 16.46 15.42 16.30 1,107,615 +0.09(+0.56%)
Nov 16, 2020 15.67 16.35 15.42 16.21 1,870,871 +0.85(+5.53%)
Nov 13, 2020 15.12 15.78 15.12 15.36 1,291,300 +0.38(+2.54%)
Nov 12, 2020 15.26 15.26 14.74 14.98 693,955 -0.27(-1.77%)
Nov 11, 2020 15.77 15.91 15.03 15.25 776,200 -0.36(-2.31%)
Nov 10, 2020 14.73 15.66 14.40 15.61 1,001,336 +1.03(+7.06%)
Nov 09, 2020 14.57 14.94 14.07 14.58 1,291,334 +0.43(+3.04%)
Nov 06, 2020 14.39 14.85 14.02 14.15 1,478,800 -0.77(-5.16%)
Nov 05, 2020 15.47 15.54 14.80 14.92 1,023,855 -0.27(-1.78%)
Nov 04, 2020 14.34 15.29 14.19 15.19 1,991,112 +0.95(+6.67%)
Nov 03, 2020 15.00 15.19 14.21 14.24 3,626,562 -0.26(-1.79%)
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.