Skip to main content

Karyopharm Therapeut (NQ: KPTI )

1.495 +0.015 (+1.01%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.73 11.00 10.51 10.54 500,577 -0.01(-0.09%)
Oct 30, 2018 10.61 11.01 10.35 10.55 597,367 +0.12(+1.15%)
Oct 29, 2018 11.18 11.25 10.10 10.43 376,736 -0.48(-4.40%)
Oct 26, 2018 10.49 11.36 9.940 10.91 737,000 -0.15(-1.36%)
Oct 25, 2018 10.97 11.41 10.72 11.06 769,267 +0.31(+2.88%)
Oct 24, 2018 12.16 12.27 10.73 10.75 702,664 -1.40(-11.52%)
Oct 23, 2018 11.69 12.48 11.45 12.15 464,718 +0.16(+1.33%)
Oct 22, 2018 12.29 12.35 11.43 11.99 522,392 -0.28(-2.28%)
Oct 19, 2018 12.59 12.84 12.17 12.27 617,500 -0.25(-2.00%)
Oct 18, 2018 12.75 12.75 12.31 12.52 314,331 -0.28(-2.19%)
Oct 17, 2018 13.08 13.52 12.71 12.80 573,049 -0.31(-2.36%)
Oct 16, 2018 12.76 13.35 12.53 13.11 2,479,622 +0.49(+3.88%)
Oct 15, 2018 12.52 12.82 12.22 12.62 893,465 +0.02(+0.16%)
Oct 12, 2018 12.80 12.90 12.30 12.60 1,462,300 +0.15(+1.20%)
Oct 11, 2018 12.21 12.68 11.68 12.45 4,685,539 +0.01(+0.08%)
Oct 10, 2018 14.49 14.49 12.38 12.44 5,579,317 -3.12(-20.05%)
Oct 09, 2018 15.46 15.95 15.21 15.56 344,689 +0.01(+0.06%)
Oct 08, 2018 15.05 16.29 14.95 15.55 681,915 +0.54(+3.60%)
Oct 05, 2018 14.85 15.46 14.61 15.01 1,069,400 +0.14(+0.94%)
Oct 04, 2018 16.76 16.86 14.73 14.87 1,158,995 -1.61(-9.77%)
Oct 03, 2018 15.86 16.60 15.70 16.48 479,383 +0.65(+4.11%)
Oct 02, 2018 16.96 16.96 15.62 15.83 775,082 -1.12(-6.61%)
Oct 01, 2018 17.21 18.03 16.84 16.95 768,557 -0.08(-0.47%)
Sep 28, 2018 17.07 17.17 16.66 17.03 668,300 -0.07(-0.41%)
Sep 27, 2018 17.21 17.76 16.99 17.10 449,752 -0.07(-0.41%)
Sep 26, 2018 18.16 18.16 17.14 17.17 244,774 -0.92(-5.09%)
Sep 25, 2018 18.36 18.56 17.94 18.09 643,299 -0.17(-0.93%)
Sep 24, 2018 18.35 18.41 17.93 18.26 473,455 -0.06(-0.33%)
Sep 21, 2018 19.01 19.19 18.13 18.32 1,816,700 -0.66(-3.48%)
Sep 20, 2018 18.63 19.00 18.49 18.98 354,018 +0.49(+2.65%)
Sep 19, 2018 18.57 18.97 18.29 18.49 857,818 -0.08(-0.43%)
Sep 18, 2018 18.02 18.86 17.95 18.57 646,354 +0.57(+3.17%)
Sep 17, 2018 18.69 18.69 17.79 18.00 454,886 -0.72(-3.85%)
Sep 14, 2018 19.09 19.37 18.50 18.72 528,700 -0.14(-0.74%)
Sep 13, 2018 18.59 19.18 18.50 18.86 331,845 +0.26(+1.40%)
Sep 12, 2018 19.69 19.92 18.48 18.60 440,935 -1.14(-5.78%)
Sep 11, 2018 19.18 19.77 18.83 19.74 496,298 +0.43(+2.23%)
Sep 10, 2018 19.08 19.34 18.19 19.31 327,057 +0.30(+1.58%)
Sep 07, 2018 19.12 19.65 18.51 19.01 369,000 -0.24(-1.25%)
Sep 06, 2018 21.07 21.50 18.67 19.25 552,306 -1.74(-8.29%)
Sep 05, 2018 20.70 21.61 20.70 20.99 975,579 +0.23(+1.11%)
Sep 04, 2018 21.02 21.05 20.37 20.76 289,696 -0.29(-1.38%)
Aug 31, 2018 21.05 21.05 21.05 0 -0.13(-0.61%)
Aug 30, 2018 20.12 21.71 20.12 21.18 1,561,128 +1.13(+5.64%)
Aug 29, 2018 18.46 20.13 18.38 20.05 1,345,956 +1.71(+9.32%)
Aug 28, 2018 18.10 18.37 17.89 18.34 244,962 +0.22(+1.21%)
Aug 27, 2018 18.31 18.68 17.94 18.12 233,653 -0.04(-0.22%)
Aug 24, 2018 18.05 18.29 17.99 18.16 139,400 +0.14(+0.78%)
Aug 23, 2018 18.33 18.33 17.92 18.02 196,244 -0.24(-1.31%)
Aug 22, 2018 18.02 18.45 17.80 18.26 255,603 +0.26(+1.44%)
Aug 21, 2018 17.34 18.13 17.34 18.00 289,399 +0.64(+3.69%)
Aug 20, 2018 17.81 17.90 17.11 17.36 236,760 -0.54(-3.02%)
Aug 17, 2018 18.15 18.25 17.69 17.90 256,400 -0.30(-1.65%)
Aug 16, 2018 17.97 18.50 17.57 18.20 313,171 +0.26(+1.45%)
Aug 15, 2018 18.32 18.56 17.85 17.94 453,289 -0.57(-3.08%)
Aug 14, 2018 18.16 18.52 17.93 18.51 342,247 +0.50(+2.78%)
Aug 13, 2018 18.08 18.29 17.67 18.01 506,796 -0.07(-0.39%)
Aug 10, 2018 18.01 18.50 17.90 18.08 472,700 -0.06(-0.33%)
Aug 09, 2018 18.08 18.75 18.08 18.14 498,489 +0.14(+0.78%)
Aug 08, 2018 18.34 18.71 17.99 18.00 305,705 -0.38(-2.07%)
Aug 07, 2018 18.30 18.87 17.60 18.38 528,834 +0.73(+4.14%)
Aug 06, 2018 17.56 17.89 17.47 17.65 187,459 +0.03(+0.17%)
Aug 03, 2018 17.70 17.93 17.39 17.62 250,500 -0.09(-0.51%)
Aug 02, 2018 17.59 17.91 17.31 17.71 202,910 -0.03(-0.17%)
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.