Skip to main content

Karyopharm Therapeut (NQ: KPTI )

0.8402 -0.0073 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.8550 0.8900 0.8402 0.8402 352,459 -0.01(-0.86%)
Oct 29, 2024 0.8794 0.8999 0.8450 0.8475 316,392 -0.05(-5.83%)
Oct 28, 2024 0.8300 0.9000 0.8316 0.9000 580,856 +0.07(+8.81%)
Oct 25, 2024 0.8300 0.8400 0.8200 0.8271 266,800 +0.01(+1.36%)
Oct 24, 2024 0.8483 0.8648 0.8129 0.8160 359,503 -0.03(-3.81%)
Oct 23, 2024 0.8600 0.8649 0.8316 0.8483 256,166 -0.00(-0.31%)
Oct 22, 2024 0.8428 0.8701 0.8348 0.8509 218,955 -0.00(-0.41%)
Oct 21, 2024 0.8503 0.8850 0.8423 0.8544 145,189 -0.02(-1.80%)
Oct 18, 2024 0.8300 0.8900 0.8300 0.8701 231,213 +0.02(+1.89%)
Oct 17, 2024 0.8500 0.8690 0.8400 0.8540 150,237 +0.01(+0.71%)
Oct 16, 2024 0.8265 0.8559 0.8211 0.8480 346,772 +0.01(+1.29%)
Oct 15, 2024 0.8500 0.8800 0.8253 0.8372 215,585 -0.01(-1.51%)
Oct 14, 2024 0.8720 0.8720 0.8407 0.8500 317,441 -0.01(-1.30%)
Oct 11, 2024 0.8400 0.8700 0.8400 0.8612 170,586 +0.01(+1.68%)
Oct 10, 2024 0.8400 0.8583 0.8210 0.8470 520,630 -0.01(-0.89%)
Oct 09, 2024 0.8400 0.8653 0.8242 0.8546 578,617 +0.01(+1.38%)
Oct 08, 2024 0.8700 0.8798 0.8409 0.8430 457,292 -0.03(-3.10%)
Oct 07, 2024 0.9000 0.9012 0.8521 0.8700 740,763 -0.02(-1.96%)
Oct 04, 2024 0.8800 0.9274 0.8402 0.8874 686,030 +0.01(+0.73%)
Oct 03, 2024 0.8800 0.9290 0.8401 0.8810 1,802,952 -0.00(-0.33%)
Oct 02, 2024 0.7500 0.9430 0.7400 0.8839 3,065,877 +0.13(+16.70%)
Oct 01, 2024 0.8300 0.8300 0.7401 0.7574 1,217,739 -0.07(-8.75%)
Sep 30, 2024 0.7300 0.8300 0.7240 0.8300 1,839,504 +0.11(+14.66%)
Sep 27, 2024 0.7174 0.7290 0.6859 0.7239 933,121 +0.02(+2.46%)
Sep 26, 2024 0.7010 0.7230 0.6800 0.7065 934,438 +0.01(+1.36%)
Sep 25, 2024 0.7088 0.7260 0.6800 0.6970 1,417,392 -0.01(-0.90%)
Sep 24, 2024 0.6994 0.7139 0.6803 0.7033 640,248 +0.01(+0.76%)
Sep 23, 2024 0.7400 0.7500 0.6890 0.6980 671,682 -0.04(-5.42%)
Sep 20, 2024 0.7400 0.7500 0.7220 0.7380 464,233 -0.00(-0.15%)
Sep 19, 2024 0.7400 0.7600 0.7252 0.7391 453,933 +0.00(+0.35%)
Sep 18, 2024 0.7800 0.7800 0.7365 0.7365 343,722 -0.01(-1.84%)
Sep 17, 2024 0.7678 0.7813 0.7502 0.7503 363,739 -0.02(-1.97%)
Sep 16, 2024 0.7689 0.8004 0.7623 0.7654 413,975 +0.00(+0.17%)
Sep 13, 2024 0.7336 0.7747 0.7336 0.7641 646,513 +0.03(+3.85%)
Sep 12, 2024 0.7400 0.7600 0.7202 0.7358 448,105 +0.00(+0.07%)
Sep 11, 2024 0.7300 0.7499 0.7104 0.7353 341,905 +0.01(+1.43%)
Sep 10, 2024 0.7400 0.7496 0.7143 0.7249 290,559 -0.01(-1.41%)
Sep 09, 2024 0.7300 0.7690 0.7300 0.7353 319,221 +0.01(+0.70%)
Sep 06, 2024 0.7900 0.7977 0.7256 0.7302 497,042 -0.07(-8.46%)
Sep 05, 2024 0.7038 0.8000 0.6920 0.7977 1,121,322 +0.08(+11.93%)
Sep 04, 2024 0.7300 0.7393 0.6923 0.7127 504,125 -0.01(-1.01%)
Sep 03, 2024 0.7444 0.7706 0.7110 0.7200 596,482 -0.04(-5.29%)
Aug 30, 2024 0.7701 0.7890 0.7509 0.7602 481,269 -0.01(-1.38%)
Aug 29, 2024 0.8100 0.8100 0.7705 0.7708 292,966 -0.01(-1.43%)
Aug 28, 2024 0.8000 0.8399 0.7704 0.7820 343,493 -0.02(-2.25%)
Aug 27, 2024 0.8236 0.8500 0.7980 0.8000 294,901 -0.02(-2.56%)
Aug 26, 2024 0.8300 0.8551 0.8200 0.8210 415,011 -0.01(-1.50%)
Aug 23, 2024 0.8000 0.8360 0.7900 0.8335 546,298 +0.05(+5.88%)
Aug 22, 2024 0.8016 0.8099 0.7720 0.7872 586,957 -0.02(-2.73%)
Aug 21, 2024 0.7899 0.8187 0.7875 0.8093 493,831 +0.02(+2.46%)
Aug 20, 2024 0.8200 0.8300 0.7850 0.7899 464,633 -0.02(-2.98%)
Aug 19, 2024 0.8000 0.8225 0.7910 0.8142 565,385 -0.00(-0.50%)
Aug 16, 2024 0.8275 0.8490 0.8069 0.8183 276,068 -0.02(-1.89%)
Aug 15, 2024 0.8300 0.8498 0.8147 0.8341 625,966 +0.03(+3.23%)
Aug 14, 2024 0.8300 0.8449 0.8000 0.8080 429,056 -0.02(-2.93%)
Aug 13, 2024 0.8144 0.8500 0.8110 0.8324 460,336 +0.02(+2.16%)
Aug 12, 2024 0.8100 0.8380 0.8000 0.8148 331,485 +0.00(+0.59%)
Aug 09, 2024 0.8400 0.8449 0.8100 0.8100 329,845 -0.03(-3.39%)
Aug 08, 2024 0.8208 0.8596 0.7964 0.8384 315,357 +0.03(+3.35%)
Aug 07, 2024 0.8500 0.9000 0.7900 0.8112 1,031,680 -0.03(-3.43%)
Aug 06, 2024 0.9300 0.9600 0.8400 0.8400 1,060,442 -0.03(-3.56%)
Aug 05, 2024 0.8245 0.8799 0.8245 0.8710 452,497 -0.02(-2.13%)
Aug 02, 2024 0.9300 0.9300 0.8420 0.8900 1,445,988 -0.03(-3.65%)
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.