Skip to main content

Karyopharm Therapeut (NQ: KPTI )

0.9300 -0.0427 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.9700 0.9799 0.9264 0.9300 574,972 -0.04(-4.39%)
Jun 17, 2024 0.9600 0.9795 0.9451 0.9727 502,952 +0.02(+1.69%)
Jun 14, 2024 0.9951 1.010 0.9444 0.9565 636,543 -0.06(-6.23%)
Jun 13, 2024 1.050 1.050 1.010 1.020 526,074 -0.01(-0.97%)
Jun 12, 2024 1.040 1.110 1.030 1.030 1,800,944 +0.02(+1.98%)
Jun 11, 2024 0.9409 1.025 0.9305 1.010 556,763 +0.04(+4.47%)
Jun 10, 2024 0.9600 0.9715 0.9300 0.9668 880,040 +0.01(+0.69%)
Jun 07, 2024 0.9400 0.9883 0.9253 0.9602 1,750,576 -0.01(-1.31%)
Jun 06, 2024 1.030 1.030 0.9700 0.9729 1,429,701 -0.02(-2.16%)
Jun 05, 2024 0.9300 0.9950 0.8990 0.9944 1,907,522 +0.07(+7.27%)
Jun 04, 2024 0.9900 1.000 0.9220 0.9270 1,078,900 -0.06(-6.14%)
Jun 03, 2024 0.9800 1.060 0.9643 0.9876 1,894,543 +0.02(+1.91%)
May 31, 2024 0.9600 1.020 0.9308 0.9691 1,244,581 +0.02(+2.20%)
May 30, 2024 0.9713 0.9800 0.9210 0.9482 838,898 -0.01(-1.47%)
May 29, 2024 1.000 1.000 0.9103 0.9623 2,047,816 -0.03(-3.14%)
May 28, 2024 1.070 1.070 0.9800 0.9935 1,445,280 -0.06(-5.38%)
May 24, 2024 1.090 1.100 1.040 1.050 939,923 -0.04(-3.67%)
May 23, 2024 1.100 1.130 1.090 1.090 951,124 -0.02(-1.80%)
May 22, 2024 1.130 1.160 1.085 1.110 1,056,033 -0.01(-0.89%)
May 21, 2024 1.150 1.190 1.100 1.120 1,222,994 -0.02(-1.75%)
May 20, 2024 1.160 1.190 1.130 1.140 1,234,041 -0.01(-0.87%)
May 17, 2024 1.150 1.190 1.125 1.150 1,559,980 +0.01(+1.32%)
May 16, 2024 1.120 1.150 1.120 1.135 1,957,262 +0.01(+0.44%)
May 15, 2024 1.130 1.170 1.100 1.130 1,845,569 +0.04(+3.67%)
May 14, 2024 1.150 1.190 1.080 1.090 1,489,303 -0.03(-2.68%)
May 13, 2024 1.090 1.150 1.070 1.120 1,051,162 +0.03(+2.75%)
May 10, 2024 1.050 1.110 1.020 1.090 1,130,309 +0.02(+1.87%)
May 09, 2024 1.040 1.110 1.000 1.070 1,503,994 +0.05(+4.90%)
May 08, 2024 1.130 1.200 1.020 1.020 2,638,578 -0.08(-7.27%)
May 07, 2024 1.170 1.200 1.090 1.100 989,927 -0.05(-4.35%)
May 06, 2024 1.130 1.190 1.110 1.150 848,584 +0.02(+1.77%)
May 03, 2024 1.110 1.185 1.080 1.130 983,372 +0.05(+4.63%)
May 02, 2024 1.100 1.130 1.045 1.080 975,016 +0.00(+0.00%)
May 01, 2024 1.060 1.150 1.055 1.080 1,557,650 +0.05(+4.85%)
Apr 30, 2024 1.100 1.135 1.020 1.030 1,165,263 -0.07(-6.36%)
Apr 29, 2024 1.060 1.170 1.060 1.100 1,011,935 +0.04(+3.77%)
Apr 26, 2024 1.050 1.080 1.020 1.060 660,736 +0.00(+0.00%)
Apr 25, 2024 1.070 1.100 1.030 1.060 644,618 -0.03(-2.75%)
Apr 24, 2024 1.100 1.150 1.050 1.090 1,204,238 +0.00(+0.00%)
Apr 23, 2024 1.120 1.170 1.080 1.090 1,591,081 -0.04(-3.54%)
Apr 22, 2024 1.170 1.200 1.120 1.130 791,014 -0.04(-3.42%)
Apr 19, 2024 1.260 1.305 1.130 1.170 1,441,884 -0.11(-8.59%)
Apr 18, 2024 1.420 1.420 1.220 1.280 1,306,162 -0.10(-7.25%)
Apr 17, 2024 1.190 1.380 1.140 1.380 3,155,611 +0.28(+25.45%)
Apr 16, 2024 1.140 1.200 1.030 1.100 1,171,236 -0.05(-4.76%)
Apr 15, 2024 1.220 1.225 1.140 1.155 810,557 -0.06(-5.33%)
Apr 12, 2024 1.340 1.345 1.180 1.220 1,392,195 -0.12(-8.96%)
Apr 11, 2024 1.280 1.340 1.260 1.340 680,488 +0.07(+5.51%)
Apr 10, 2024 1.310 1.340 1.250 1.270 988,363 -0.07(-5.22%)
Apr 09, 2024 1.330 1.415 1.310 1.340 709,129 -0.01(-0.74%)
Apr 08, 2024 1.380 1.390 1.290 1.350 808,605 -0.01(-0.74%)
Apr 05, 2024 1.310 1.410 1.280 1.360 751,476 +0.03(+2.26%)
Apr 04, 2024 1.290 1.440 1.250 1.330 1,490,071 +0.05(+3.50%)
Apr 03, 2024 1.390 1.390 1.280 1.285 1,121,418 -0.11(-7.89%)
Apr 02, 2024 1.550 1.560 1.380 1.395 1,070,687 -0.19(-11.71%)
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.