Skip to main content

Karyopharm Therapeut (NQ: KPTI )

1.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.110 3.425 3.080 3.400 2,605,887 +0.25(+7.94%)
Dec 29, 2022 2.700 3.195 2.700 3.150 3,217,792 +0.48(+17.98%)
Dec 28, 2022 2.510 2.720 2.510 2.670 3,239,613 +0.19(+7.66%)
Dec 27, 2022 2.580 2.710 2.450 2.480 2,882,811 -0.11(-4.25%)
Dec 23, 2022 2.710 2.713 2.495 2.590 3,049,575 -0.12(-4.43%)
Dec 22, 2022 3.000 3.035 2.650 2.710 4,608,793 -0.32(-10.56%)
Dec 21, 2022 3.020 3.275 3.012 3.030 2,535,443 +0.01(+0.33%)
Dec 20, 2022 3.000 3.110 2.895 3.020 2,741,166 +0.05(+1.68%)
Dec 19, 2022 3.100 3.170 2.881 2.970 2,724,161 -0.13(-4.19%)
Dec 16, 2022 3.210 3.270 3.090 3.100 5,752,025 -0.13(-4.02%)
Dec 15, 2022 3.390 3.430 3.220 3.230 2,688,507 -0.20(-5.83%)
Dec 14, 2022 3.530 3.540 3.330 3.430 2,846,910 -0.08(-2.28%)
Dec 13, 2022 4.040 4.040 3.435 3.510 4,848,060 -0.35(-9.07%)
Dec 12, 2022 4.750 4.750 3.540 3.860 7,094,582 -0.84(-17.87%)
Dec 09, 2022 4.580 4.720 4.495 4.700 1,732,979 +0.11(+2.40%)
Dec 08, 2022 4.750 4.750 4.510 4.590 1,305,251 -0.10(-2.13%)
Dec 07, 2022 5.030 5.100 4.595 4.690 2,404,428 -0.38(-7.50%)
Dec 06, 2022 5.240 5.290 4.975 5.070 2,010,381 -0.16(-3.06%)
Dec 05, 2022 5.170 5.415 5.100 5.230 3,587,870 +0.08(+1.55%)
Dec 02, 2022 5.000 5.170 4.830 5.150 846,017 +0.17(+3.41%)
Dec 01, 2022 5.280 5.320 4.915 4.980 953,743 -0.31(-5.86%)
Nov 30, 2022 5.110 5.345 4.990 5.290 1,528,809 +0.22(+4.34%)
Nov 29, 2022 4.940 5.129 4.900 5.070 1,151,341 +0.18(+3.68%)
Nov 28, 2022 4.860 4.980 4.800 4.890 1,002,492 -0.05(-1.01%)
Nov 25, 2022 4.890 4.960 4.800 4.940 403,412 +0.03(+0.61%)
Nov 23, 2022 4.810 4.998 4.800 4.910 1,117,161 +0.09(+1.87%)
Nov 22, 2022 4.720 4.830 4.560 4.820 952,133 +0.11(+2.34%)
Nov 21, 2022 4.970 5.010 4.610 4.710 1,621,681 -0.26(-5.23%)
Nov 18, 2022 5.410 5.410 4.930 4.970 1,107,194 -0.29(-5.51%)
Nov 17, 2022 5.280 5.417 5.150 5.260 1,206,135 -0.04(-0.75%)
Nov 16, 2022 5.580 5.700 5.290 5.300 1,638,637 -0.33(-5.86%)
Nov 15, 2022 5.710 5.970 5.550 5.630 2,405,736 +0.13(+2.36%)
Nov 14, 2022 5.610 5.790 5.470 5.500 1,895,485 -0.16(-2.83%)
Nov 11, 2022 5.690 5.860 5.405 5.660 2,277,254 -0.08(-1.39%)
Nov 10, 2022 5.620 5.860 5.570 5.740 2,759,737 +0.33(+6.10%)
Nov 09, 2022 5.220 5.520 5.070 5.410 1,845,231 +0.06(+1.12%)
Nov 08, 2022 5.180 5.445 5.040 5.350 2,156,243 +0.20(+3.88%)
Nov 07, 2022 4.770 5.250 4.715 5.150 1,869,208 +0.41(+8.65%)
Nov 04, 2022 5.050 5.541 4.330 4.740 6,356,338 +0.20(+4.41%)
Nov 03, 2022 4.560 4.810 4.430 4.540 1,996,366 -0.22(-4.62%)
Nov 02, 2022 4.660 4.760 1,848,087 +0.05(+1.06%)
Nov 01, 2022 4.830 4.930 4.650 4.710 1,468,103 -0.05(-1.05%)
Oct 31, 2022 5.030 5.070 4.730 4.760 1,302,861 -0.31(-6.11%)
Oct 28, 2022 4.910 5.095 4.760 5.070 1,405,381 +0.18(+3.68%)
Oct 27, 2022 5.030 5.250 4.790 4.890 1,197,613 -0.08(-1.61%)
Oct 26, 2022 4.890 5.200 4.840 4.970 2,056,785 +0.06(+1.22%)
Oct 25, 2022 4.500 5.010 4.490 4.910 2,886,234 +0.41(+9.11%)
Oct 24, 2022 4.570 4.640 4.360 4.500 1,153,512 -0.05(-1.10%)
Oct 21, 2022 4.430 4.575 4.300 4.550 1,432,282 +0.12(+2.71%)
Oct 20, 2022 4.420 4.590 4.370 4.430 1,864,076 -0.02(-0.45%)
Oct 19, 2022 4.930 4.930 4.400 4.450 1,915,128 -0.44(-9.00%)
Oct 18, 2022 5.030 5.100 4.840 4.890 961,381 -0.05(-1.01%)
Oct 17, 2022 4.970 5.030 4.710 4.940 1,880,802 +0.15(+3.13%)
Oct 14, 2022 5.180 5.225 4.770 4.790 1,285,361 -0.33(-6.45%)
Oct 13, 2022 4.880 5.165 4.825 5.120 1,212,519 +0.01(+0.20%)
Oct 12, 2022 4.910 5.175 4.820 5.110 1,305,277 +0.20(+4.07%)
Oct 11, 2022 5.110 5.200 4.590 4.910 1,554,027 -0.19(-3.73%)
Oct 10, 2022 5.520 5.520 5.070 5.100 1,334,311 -0.44(-7.94%)
Oct 07, 2022 5.610 5.765 5.470 5.540 1,705,885 -0.21(-3.65%)
Oct 06, 2022 5.860 5.970 5.690 5.750 1,106,785 -0.18(-3.04%)
Oct 05, 2022 5.800 6.010 5.755 5.930 1,517,971 +0.05(+0.85%)
Oct 04, 2022 5.870 6.010 5.725 5.880 1,606,966 +0.14(+2.44%)
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.