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 (%)
Mar 31, 2014 31.33 31.40 30.64 30.89 147,926 -0.07(-0.23%)
Mar 28, 2014 31.56 32.00 30.01 30.96 234,489 -0.55(-1.75%)
Mar 27, 2014 32.01 33.00 30.77 31.51 203,051 -0.50(-1.56%)
Mar 26, 2014 35.43 35.43 31.89 32.01 181,195 -2.92(-8.36%)
Mar 25, 2014 36.45 37.75 34.73 34.93 199,816 -1.21(-3.35%)
Mar 24, 2014 42.01 42.01 33.00 36.14 575,754 -5.93(-14.10%)
Mar 21, 2014 42.95 43.40 41.26 42.07 164,490 -0.49(-1.15%)
Mar 20, 2014 42.18 42.75 41.80 42.56 155,171 +0.53(+1.26%)
Mar 19, 2014 42.97 43.40 41.75 42.03 68,923 -0.60(-1.41%)
Mar 18, 2014 40.68 42.79 40.27 42.63 97,602 +2.22(+5.49%)
Mar 17, 2014 40.54 40.98 40.18 40.41 55,940 +0.37(+0.92%)
Mar 14, 2014 39.61 40.73 39.31 40.04 73,604 +0.62(+1.57%)
Mar 13, 2014 40.74 40.77 38.91 39.42 108,320 -0.95(-2.35%)
Mar 12, 2014 41.25 41.25 39.75 40.37 136,316 -0.78(-1.90%)
Mar 11, 2014 43.12 43.20 40.40 41.15 173,416 -1.72(-4.01%)
Mar 10, 2014 42.31 43.00 41.33 42.87 60,350 +0.64(+1.52%)
Mar 07, 2014 43.33 46.11 42.11 42.23 221,948 -1.05(-2.43%)
Mar 06, 2014 41.29 47.87 39.95 43.28 706,487 +5.29(+13.92%)
Mar 05, 2014 43.93 44.19 37.48 37.99 209,596 -3.68(-8.83%)
Mar 04, 2014 40.04 41.98 39.75 41.67 100,158 +2.61(+6.68%)
Mar 03, 2014 39.88 40.00 38.70 39.06 109,491 -1.08(-2.69%)
Feb 28, 2014 41.51 41.75 39.29 40.14 127,349 -0.92(-2.24%)
Feb 27, 2014 41.21 42.19 40.26 41.06 141,983 +0.36(+0.88%)
Feb 26, 2014 40.39 41.14 40.05 40.70 127,735 +0.79(+1.98%)
Feb 25, 2014 39.71 40.79 39.42 39.91 85,114 +0.56(+1.42%)
Feb 24, 2014 37.62 39.75 37.60 39.35 121,288 +1.54(+4.07%)
Feb 21, 2014 37.34 39.03 36.91 37.81 135,347 +0.82(+2.22%)
Feb 20, 2014 35.40 37.25 35.24 36.99 162,811 +1.66(+4.70%)
Feb 19, 2014 35.95 36.19 34.48 35.33 114,007 -0.52(-1.45%)
Feb 18, 2014 36.30 36.80 35.60 35.85 175,118 -0.23(-0.64%)
Feb 14, 2014 36.99 36.08 36.08 36.08 104,600 -0.86(-2.33%)
Feb 13, 2014 35.19 37.74 35.07 36.94 105,950 +1.32(+3.71%)
Feb 12, 2014 34.90 35.99 34.74 35.62 82,211 +0.86(+2.47%)
Feb 11, 2014 33.95 35.50 33.95 34.76 100,430 +1.05(+3.11%)
Feb 10, 2014 32.24 34.24 32.24 33.71 87,656 +0.58(+1.75%)
Feb 07, 2014 31.81 33.25 30.20 33.13 78,598 +1.30(+4.08%)
Feb 06, 2014 31.84 32.79 31.25 31.83 76,060 +0.09(+0.28%)
Feb 05, 2014 33.99 35.84 31.28 31.74 307,797 -2.26(-6.65%)
Feb 04, 2014 34.11 34.74 33.78 34.00 101,860 -0.07(-0.21%)
Feb 03, 2014 33.64 35.73 33.00 34.07 150,126 -0.84(-2.41%)
Jan 31, 2014 32.64 35.62 32.63 34.91 178,845 +1.86(+5.63%)
Jan 30, 2014 31.42 33.77 30.46 33.05 103,247 +1.77(+5.66%)
Jan 29, 2014 30.00 32.21 29.75 31.28 164,005 +1.29(+4.30%)
Jan 28, 2014 29.77 30.86 29.77 29.99 100,674 +0.06(+0.20%)
Jan 27, 2014 30.53 31.00 29.60 29.93 144,193 -0.61(-2.00%)
Jan 24, 2014 31.02 31.25 30.30 30.54 140,443 -0.47(-1.52%)
Jan 23, 2014 31.79 32.19 29.71 31.01 166,192 -0.79(-2.48%)
Jan 22, 2014 27.59 32.35 27.59 31.80 221,920 +4.49(+16.44%)
Jan 21, 2014 27.32 28.25 26.79 27.31 102,054 +0.30(+1.11%)
Jan 17, 2014 25.88 27.01 27.01 27.01 237,300 +1.21(+4.69%)
Jan 16, 2014 24.28 25.98 24.28 25.80 174,034 +1.61(+6.66%)
Jan 15, 2014 23.01 25.96 23.01 24.19 261,612 +1.18(+5.13%)
Jan 14, 2014 21.55 23.82 21.52 23.01 119,303 +1.44(+6.68%)
Jan 13, 2014 21.40 21.61 21.13 21.57 45,430 -0.01(-0.05%)
Jan 10, 2014 21.82 22.99 21.45 21.58 61,215 -0.15(-0.69%)
Jan 09, 2014 22.29 22.58 21.21 21.73 51,450 -0.42(-1.90%)
Jan 08, 2014 22.72 23.72 22.06 22.15 55,885 -0.58(-2.55%)
Jan 07, 2014 21.56 23.18 21.56 22.73 55,453 -0.01(-0.04%)
Jan 06, 2014 22.99 24.03 22.56 22.74 84,360 +0.01(+0.04%)
Jan 03, 2014 23.12 23.12 22.13 22.73 36,337 -0.28(-1.22%)
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.