Karyopharm Therapeut (NQ: KPTI )

5.460 +0.090 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.360 5.790 5.360 5.460 2,637,953 +0.09(+1.68%)
Sep 29, 2022 5.260 5.540 5.150 5.370 2,782,819 +0.05(+0.94%)
Sep 28, 2022 4.820 5.360 4.810 5.320 2,536,239 +0.68(+14.66%)
Sep 27, 2022 4.330 4.660 4.280 4.640 2,109,746 +0.40(+9.43%)
Sep 26, 2022 4.340 4.565 4.230 4.240 1,033,389 -0.16(-3.64%)
Sep 23, 2022 4.570 4.570 4.275 4.400 1,580,954 -0.21(-4.56%)
Sep 22, 2022 4.630 4.680 4.420 4.610 1,324,546 -0.05(-1.07%)
Sep 21, 2022 4.910 5.076 4.655 4.660 1,171,558 -0.27(-5.48%)
Sep 20, 2022 4.880 4.980 4.810 4.930 863,323 +0.01(+0.20%)
Sep 19, 2022 4.990 5.110 4.845 4.920 1,335,467 -0.12(-2.38%)
Sep 16, 2022 5.060 5.200 4.960 5.040 2,925,898 -0.13(-2.51%)
Sep 15, 2022 4.740 5.175 4.660 5.170 2,361,605 +0.42(+8.84%)
Sep 14, 2022 4.820 4.920 4.560 4.750 2,297,708 -0.08(-1.66%)
Sep 13, 2022 5.220 5.310 4.745 4.830 2,433,884 -0.58(-10.72%)
Sep 12, 2022 5.350 5.470 5.230 5.410 1,509,035 +0.06(+1.12%)
Sep 09, 2022 5.310 5.380 5.150 5.350 1,778,610 -0.02(-0.37%)
Sep 08, 2022 5.230 5.385 5.175 5.370 1,368,926 +0.09(+1.70%)
Sep 07, 2022 5.070 5.300 4.990 5.280 1,832,165 +0.21(+4.14%)
Sep 06, 2022 5.220 5.280 5.050 5.070 1,532,778 -0.17(-3.24%)
Sep 02, 2022 5.330 5.465 5.180 5.240 1,744,504 +0.03(+0.58%)
Sep 01, 2022 5.000 5.230 4.850 5.210 1,412,338 +0.15(+2.96%)
Aug 31, 2022 5.090 5.190 4.920 5.060 1,740,648 +0.02(+0.40%)
Aug 30, 2022 5.190 5.190 4.680 5.040 3,055,606 -0.10(-1.95%)
Aug 29, 2022 5.020 5.160 4.820 5.140 2,239,428 +0.02(+0.39%)
Aug 26, 2022 5.710 5.760 5.100 5.120 1,775,869 -0.59(-10.33%)
Aug 25, 2022 5.910 5.960 5.505 5.710 1,391,461 -0.11(-1.89%)
Aug 24, 2022 5.730 5.950 5.620 5.820 1,990,629 +0.07(+1.22%)
Aug 23, 2022 5.480 5.820 5.480 5.750 1,461,247 +0.29(+5.31%)
Aug 22, 2022 5.370 5.650 5.260 5.460 1,416,174 -0.01(-0.18%)
Aug 19, 2022 5.400 5.610 5.330 5.470 1,411,532 -0.03(-0.55%)
Aug 18, 2022 5.310 5.560 5.045 5.500 1,792,656 +0.20(+3.77%)
Aug 17, 2022 5.380 5.610 5.150 5.300 1,529,848 -0.19(-3.46%)
Aug 16, 2022 5.450 5.675 5.300 5.490 1,689,828 +0.02(+0.37%)
Aug 15, 2022 5.320 5.490 5.270 5.470 1,163,517 +0.06(+1.11%)
Aug 12, 2022 5.040 5.450 5.000 5.410 1,724,852 +0.45(+9.07%)
Aug 11, 2022 5.190 5.310 4.900 4.960 1,740,630 -0.24(-4.62%)
Aug 10, 2022 5.090 5.230 4.900 5.200 1,649,609 +0.29(+5.91%)
Aug 09, 2022 5.050 5.310 4.835 4.910 2,001,039 -0.25(-4.84%)
Aug 08, 2022 4.670 5.170 4.590 5.160 2,545,862 +0.48(+10.26%)
Aug 05, 2022 4.420 4.790 4.220 4.680 2,658,497 +0.15(+3.31%)
Aug 04, 2022 4.480 4.980 4.420 4.530 3,468,114 +0.03(+0.67%)
Aug 03, 2022 4.350 4.750 4.350 4.500 2,327,813 +0.20(+4.65%)
Aug 02, 2022 4.000 4.380 4.000 4.300 1,727,928 +0.22(+5.39%)
Aug 01, 2022 4.200 4.330 4.060 4.080 2,551,289 -0.17(-4.00%)
Jul 29, 2022 4.400 4.410 4.130 4.250 2,479,520 -0.21(-4.71%)
Jul 28, 2022 4.570 4.610 4.250 4.460 2,208,090 -0.15(-3.25%)
Jul 27, 2022 4.510 4.630 4.360 4.610 1,263,620 +0.16(+3.60%)
Jul 26, 2022 4.440 4.600 4.350 4.450 1,667,212 +0.01(+0.23%)
Jul 25, 2022 4.500 4.578 4.325 4.440 1,356,775 -0.01(-0.22%)
Jul 22, 2022 4.790 4.860 4.435 4.450 1,703,741 -0.34(-7.10%)
Jul 21, 2022 4.880 5.040 4.670 4.790 1,184,834 -0.04(-0.83%)
Jul 20, 2022 4.870 5.245 4.690 4.830 2,730,443 +0.14(+2.99%)
Jul 19, 2022 4.570 4.830 4.555 4.690 1,767,506 +0.19(+4.22%)
Jul 18, 2022 4.790 4.940 4.480 4.500 1,653,248 -0.21(-4.46%)
Jul 15, 2022 4.760 4.760 4.520 4.710 1,406,317 +0.08(+1.73%)
Jul 14, 2022 4.950 5.020 4.630 4.630 1,383,743 -0.37(-7.40%)
Jul 13, 2022 4.810 5.320 4.780 5.000 2,032,304 +0.05(+1.01%)
Jul 12, 2022 4.890 4.995 4.550 4.950 1,716,699 +0.07(+1.43%)
Jul 11, 2022 5.200 5.250 4.865 4.880 1,835,233 -0.37(-7.05%)
Jul 08, 2022 5.130 5.435 5.045 5.250 1,966,379 +0.04(+0.77%)
Jul 07, 2022 5.210 5.435 5.110 5.210 3,326,568 -0.01(-0.19%)
Jul 06, 2022 5.300 5.575 5.020 5.220 2,465,003 -0.09(-1.69%)
Jul 05, 2022 4.630 5.320 4.590 5.310 2,434,103 +0.58(+12.26%)
Jul 01, 2022 4.510 4.750 4.440 4.730 1,519,802 +0.22(+4.88%)
Jun 30, 2022 4.430 4.660 4.405 4.510 1,827,035 +0.00(+0.00%)
Jun 29, 2022 4.570 4.620 4.350 4.510 2,470,357 -0.07(-1.53%)
Jun 28, 2022 5.030 5.090 4.550 4.580 3,367,926 -0.45(-8.95%)
Jun 27, 2022 5.160 5.280 4.980 5.030 2,157,907 -0.14(-2.71%)
Jun 24, 2022 5.160 5.255 4.860 5.170 2,480,838 +0.04(+0.78%)
Jun 23, 2022 4.840 5.130 4.760 5.130 3,551,507 +0.33(+6.88%)
Jun 22, 2022 4.770 5.170 4.720 4.800 2,693,634 -0.07(-1.44%)
Jun 21, 2022 4.640 5.165 4.640 4.870 2,915,805 +0.43(+9.68%)
Jun 17, 2022 4.390 4.540 4.215 4.440 6,412,642 +0.29(+6.99%)
Jun 16, 2022 4.330 4.450 4.020 4.150 3,712,801 -0.40(-8.79%)
Jun 15, 2022 4.610 4.610 4.359 4.550 2,695,164 -0.02(-0.44%)
Jun 14, 2022 4.950 5.000 4.510 4.570 1,949,840 -0.37(-7.49%)
Jun 13, 2022 5.190 5.370 4.825 4.940 2,642,800 -0.56(-10.18%)
Jun 10, 2022 5.840 6.030 5.485 5.500 2,692,745 -0.45(-7.56%)
Jun 09, 2022 6.300 6.465 5.915 5.950 1,921,960 -0.54(-8.32%)
Jun 08, 2022 6.110 6.840 6.080 6.490 2,567,505 +0.32(+5.19%)
Jun 07, 2022 5.560 6.190 5.560 6.170 2,968,410 +0.45(+7.87%)
Jun 06, 2022 6.340 6.470 5.680 5.720 1,824,559 -0.53(-8.48%)
Jun 03, 2022 6.040 6.630 6.029 6.250 2,394,854 +0.15(+2.46%)
Jun 02, 2022 6.180 6.210 6.020 6.100 1,346,964 -0.06(-0.97%)
Jun 01, 2022 6.340 6.560 6.035 6.160 2,335,203 -0.12(-1.91%)
May 31, 2022 6.310 6.450 6.160 6.280 1,792,514 -0.10(-1.57%)
May 27, 2022 5.830 6.388 5.580 6.380 2,303,925 +0.57(+9.81%)
May 26, 2022 5.600 5.980 5.600 5.810 1,635,412 +0.19(+3.38%)
May 25, 2022 5.580 5.820 5.405 5.620 1,755,719 +0.10(+1.81%)
May 24, 2022 5.730 5.855 5.480 5.520 1,722,602 -0.31(-5.32%)
May 23, 2022 5.850 6.000 5.650 5.830 1,744,349 +0.01(+0.17%)
May 20, 2022 5.760 5.990 5.550 5.820 2,125,838 +0.17(+3.01%)
May 19, 2022 5.440 5.730 5.300 5.650 2,253,932 +0.25(+4.63%)
May 18, 2022 5.470 5.580 5.225 5.400 3,931,715 -0.31(-5.43%)
May 17, 2022 5.620 5.785 5.500 5.710 2,673,883 +0.25(+4.58%)
May 16, 2022 5.340 5.820 5.220 5.460 2,631,939 +0.12(+2.25%)
May 13, 2022 5.320 5.405 5.040 5.340 2,706,617 +0.20(+3.89%)
May 12, 2022 5.210 5.330 4.970 5.140 2,668,106 -0.07(-1.34%)
May 11, 2022 5.780 5.840 5.150 5.210 2,983,215 -0.59(-10.17%)
May 10, 2022 5.480 5.880 5.200 5.800 4,240,386 +0.75(+14.85%)
May 09, 2022 5.940 5.940 4.990 5.050 4,127,327 -1.03(-16.94%)
May 06, 2022 6.200 6.440 5.965 6.080 3,296,298 -0.66(-9.79%)
May 05, 2022 6.780 6.980 5.850 6.740 5,843,546 +0.08(+1.20%)
May 04, 2022 6.500 6.745 6.119 6.660 2,125,801 +0.21(+3.26%)
May 03, 2022 6.350 6.550 6.260 6.450 1,618,906 +0.13(+2.06%)
May 02, 2022 6.060 6.360 5.910 6.320 2,718,754 +0.22(+3.61%)
Apr 29, 2022 6.410 6.610 6.090 6.100 2,271,236 -0.32(-4.98%)
Apr 28, 2022 6.550 6.550 5.970 6.420 1,642,366 +0.02(+0.31%)
Apr 27, 2022 6.320 6.580 6.270 6.400 1,934,625 -0.02(-0.31%)
Apr 26, 2022 6.650 6.760 6.310 6.420 3,001,265 -0.33(-4.89%)
Apr 25, 2022 6.670 6.850 6.570 6.750 1,315,246 +0.03(+0.45%)
Apr 22, 2022 6.700 6.920 6.650 6.720 1,267,740 +0.01(+0.15%)
Apr 21, 2022 7.150 7.220 6.655 6.710 1,961,710 -0.38(-5.36%)
Apr 20, 2022 7.190 7.190 6.921 7.090 1,175,692 -0.04(-0.56%)
Apr 19, 2022 7.460 7.460 7.035 7.130 1,635,813 -0.10(-1.38%)
Apr 18, 2022 7.810 7.810 7.180 7.230 2,374,371 -0.57(-7.31%)
Apr 14, 2022 7.990 8.160 7.785 7.800 1,629,661 -0.25(-3.11%)
Apr 13, 2022 7.690 8.140 7.595 8.050 2,245,042 +0.48(+6.34%)
Apr 12, 2022 7.710 7.910 7.395 7.570 2,121,310 -0.13(-1.69%)
Apr 11, 2022 7.960 8.100 7.610 7.700 2,191,588 -0.40(-4.94%)
Apr 08, 2022 8.120 8.350 7.610 8.100 3,547,795 -0.08(-0.98%)
Apr 07, 2022 8.400 8.560 8.050 8.180 1,904,514 -0.16(-1.92%)
Apr 06, 2022 8.090 8.450 8.070 8.340 2,567,292 +0.22(+2.71%)
Apr 05, 2022 8.360 8.630 8.010 8.120 2,520,587 -0.25(-2.99%)
Apr 04, 2022 8.060 8.465 8.010 8.370 3,226,516 +0.31(+3.85%)
Apr 01, 2022 7.420 8.160 7.390 8.060 3,344,171 +0.69(+9.36%)
Mar 31, 2022 7.400 7.835 7.360 7.370 2,007,308 +0.02(+0.27%)
Mar 30, 2022 7.640 7.950 7.315 7.350 2,189,766 -0.36(-4.67%)
Mar 29, 2022 7.360 7.800 7.290 7.710 1,944,945 +0.47(+6.49%)
Mar 28, 2022 7.300 7.540 7.110 7.240 1,204,870 -0.07(-0.96%)
Mar 25, 2022 7.770 7.770 7.265 7.310 1,529,783 -0.46(-5.92%)
Mar 24, 2022 7.580 7.780 7.270 7.770 2,147,224 +0.31(+4.16%)
Mar 23, 2022 7.090 7.748 7.060 7.460 2,466,100 +0.33(+4.63%)
Mar 22, 2022 6.530 7.150 6.350 7.130 2,635,689 +0.58(+8.85%)
Mar 21, 2022 7.180 7.240 6.460 6.550 3,086,985 -0.63(-8.77%)
Mar 18, 2022 6.840 7.260 6.820 7.180 12,814,891 +0.28(+4.06%)
Mar 17, 2022 6.710 6.915 6.610 6.900 2,102,076 +0.23(+3.45%)
Mar 16, 2022 6.270 6.815 6.250 6.670 4,490,513 +0.45(+7.23%)
Mar 15, 2022 6.070 6.440 6.000 6.220 2,083,585 +0.13(+2.13%)
Mar 14, 2022 6.270 6.865 5.985 6.090 3,489,365 -0.24(-3.79%)
Mar 11, 2022 6.470 6.680 6.320 6.330 2,404,046 -0.16(-2.47%)
Mar 10, 2022 6.490 6.950 6.430 6.490 2,374,082 -0.09(-1.37%)
Mar 09, 2022 6.000 6.580 5.980 6.580 2,402,458 +0.63(+10.59%)
Mar 08, 2022 5.960 6.270 5.810 5.950 2,779,191 -0.11(-1.82%)
Mar 07, 2022 5.870 6.350 5.851 6.060 2,393,207 +0.15(+2.54%)
Mar 04, 2022 6.150 6.390 5.830 5.910 3,547,414 -0.35(-5.59%)
Mar 03, 2022 6.330 6.530 5.950 6.260 6,629,244 +0.00(+0.00%)
Mar 02, 2022 7.470 7.600 6.060 6.260 13,235,332 -4.13(-39.75%)
Mar 01, 2022 10.46 10.71 10.20 10.39 2,681,824 +0.06(+0.58%)
Feb 28, 2022 10.50 10.51 10.04 10.33 2,668,194 -0.16(-1.53%)
Feb 25, 2022 10.83 10.56 10.07 10.49 3,274,452 -0.31(-2.87%)
Feb 24, 2022 10.00 10.99 10.07 10.80 4,998,452 +0.30(+2.86%)
Feb 23, 2022 10.39 11.00 10.28 10.50 4,799,929 +0.21(+2.04%)
Feb 22, 2022 10.94 11.59 9.790 10.29 15,323,707 -4.09(-28.44%)
Feb 18, 2022 14.38 0 +2.38(+19.83%)
Feb 17, 2022 12.00 12.44 11.83 12.00 2,556,258 -0.08(-0.66%)
Feb 16, 2022 11.76 12.15 11.38 12.08 3,616,523 +0.37(+3.16%)
Feb 15, 2022 11.28 11.78 10.90 11.71 4,976,661 +0.63(+5.69%)
Feb 14, 2022 10.30 11.30 10.25 11.08 6,887,624 +0.86(+8.41%)
Feb 11, 2022 9.210 10.28 9.150 10.22 5,403,360 +1.11(+12.18%)
Feb 10, 2022 8.630 9.820 8.600 9.110 4,163,710 +0.05(+0.55%)
Feb 09, 2022 8.620 9.540 8.540 9.060 4,656,273 +0.87(+10.62%)
Feb 08, 2022 8.550 9.000 7.661 8.190 8,979,965 -2.05(-20.02%)
Feb 07, 2022 9.780 10.30 9.600 10.24 3,427,336 +0.50(+5.13%)
Feb 04, 2022 9.030 9.790 8.860 9.740 3,276,464 +0.70(+7.74%)
Feb 03, 2022 8.950 9.040 1,871,969 +0.02(+0.22%)
Feb 02, 2022 9.090 9.340 8.920 9.020 1,845,934 -0.21(-2.28%)
Feb 01, 2022 8.900 9.320 8.700 9.230 4,517,904 +0.33(+3.71%)
Jan 31, 2022 8.250 8.915 8.900 1,974,614 +0.36(+4.22%)
Jan 28, 2022 7.870 8.540 7.810 8.540 2,736,253 +0.71(+9.14%)
Jan 27, 2022 8.720 8.800 7.810 7.825 1,945,397 -0.85(-9.85%)
Jan 26, 2022 8.860 9.220 8.180 8.680 3,553,283 +0.10(+1.17%)
Jan 25, 2022 8.350 8.790 8.260 8.580 2,573,219 +0.05(+0.59%)
Jan 24, 2022 8.040 8.575 7.650 8.530 2,622,097 +0.25(+3.02%)
Jan 21, 2022 7.630 8.460 7.630 8.280 2,476,588 +0.55(+7.12%)
Jan 20, 2022 7.600 8.290 7.490 7.730 1,638,091 +0.27(+3.62%)
Jan 19, 2022 7.580 7.870 7.395 7.460 1,438,110 -0.08(-1.06%)
Jan 18, 2022 7.800 8.050 7.530 7.540 2,244,026 -0.50(-6.22%)
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 24,486,168 +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.