FinancialContent is the trusted provider of stock market information to the media industry.
Karyopharm Therapeut (NQ: KPTI)
11.67 USD  -0.18 (-1.52%)
Official Closing Price  /  Updated: 5:21 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2019 11.75 12.16 11.36 11.67 1,271,810 -0.18(-1.52%)
Sep 16, 2019 11.25 12.34 11.20 11.85 3,936,973 +0.82(+7.43%)
Sep 13, 2019 10.57 11.12 10.43 11.03 1,638,100 +0.45(+4.25%)
Sep 12, 2019 10.47 10.79 10.27 10.58 1,435,628 +0.18(+1.73%)
Sep 11, 2019 10.34 10.56 10.15 10.40 1,617,959 +0.09(+0.87%)
Sep 10, 2019 9.690 10.60 9.580 10.31 1,704,286 +0.62(+6.40%)
Sep 09, 2019 9.670 10.23 9.570 9.690 1,440,129 +0.11(+1.15%)
Sep 06, 2019 9.350 9.670 9.220 9.580 1,865,100 +0.13(+1.38%)
Sep 05, 2019 8.620 9.480 8.600 9.450 3,465,287 +0.92(+10.79%)
Sep 04, 2019 8.470 8.540 8.020 8.530 1,203,624 +0.23(+2.77%)
Sep 03, 2019 8.590 8.605 8.150 8.300 1,638,458 -0.34(-3.94%)
Aug 30, 2019 9.100 9.150 8.500 8.640 1,418,700 -0.36(-4.00%)
Aug 29, 2019 8.880 9.040 8.710 9.000 1,250,265 +0.10(+1.12%)
Aug 28, 2019 8.660 9.020 8.430 8.900 803,528 +0.21(+2.42%)
Aug 27, 2019 8.890 8.940 8.580 8.690 834,251 -0.19(-2.14%)
Aug 26, 2019 8.770 8.930 8.570 8.880 1,040,273 +0.18(+2.07%)
Aug 23, 2019 9.110 9.411 8.640 8.700 1,071,000 -0.46(-5.02%)
Aug 22, 2019 9.040 9.550 8.850 9.160 1,549,871 -0.15(-1.61%)
Aug 21, 2019 9.300 9.410 9.210 9.310 794,662 +0.08(+0.87%)
Aug 20, 2019 9.250 9.419 9.080 9.230 1,095,682 -0.01(-0.11%)
Aug 19, 2019 9.160 9.690 9.120 9.240 1,372,592 +0.17(+1.87%)
Aug 16, 2019 8.750 9.120 8.730 9.070 1,889,200 +0.27(+3.07%)
Aug 15, 2019 8.650 8.895 8.440 8.800 794,634 +0.22(+2.56%)
Aug 14, 2019 8.700 8.779 8.430 8.580 1,056,792 -0.27(-3.05%)
Aug 13, 2019 8.700 9.120 8.600 8.850 725,591 +0.12(+1.37%)
Aug 12, 2019 8.870 9.000 8.510 8.730 1,380,335 -0.13(-1.47%)
Aug 09, 2019 9.190 9.260 8.850 8.860 1,364,400 -0.26(-2.85%)
Aug 08, 2019 8.760 9.250 8.760 9.120 1,651,413 +0.42(+4.83%)
Aug 07, 2019 8.170 9.180 8.020 8.700 1,732,521 +0.40(+4.82%)
Aug 06, 2019 8.200 8.420 7.550 8.300 2,330,451 +0.45(+5.73%)
Aug 05, 2019 8.010 8.240 7.700 7.850 1,686,976 -0.44(-5.31%)
Aug 02, 2019 8.740 8.855 8.260 8.290 1,912,000 -0.52(-5.90%)
Aug 01, 2019 8.830 9.168 8.755 8.810 1,432,142 +0.00(+0.00%)
Jul 31, 2019 8.820 9.230 8.740 8.810 1,694,158 +0.11(+1.26%)
Jul 30, 2019 8.570 8.900 8.380 8.700 1,693,274 +0.05(+0.58%)
Jul 29, 2019 8.690 8.740 8.280 8.650 1,316,905 -0.03(-0.35%)
Jul 26, 2019 8.630 8.720 8.480 8.680 1,015,800 +0.11(+1.28%)
Jul 25, 2019 8.830 8.830 8.410 8.570 1,309,774 -0.32(-3.60%)
Jul 24, 2019 8.700 9.110 8.470 8.890 2,139,136 +0.08(+0.91%)
Jul 23, 2019 9.010 9.150 8.620 8.810 5,405,830 +0.48(+5.76%)
Jul 22, 2019 8.300 8.550 8.150 8.330 1,157,117 +0.03(+0.36%)
Jul 19, 2019 8.390 8.415 8.100 8.300 1,243,400 -0.07(-0.84%)
Jul 18, 2019 7.810 8.440 7.760 8.370 2,302,223 +0.49(+6.22%)
Jul 17, 2019 7.940 8.040 7.680 7.880 1,165,998 -0.03(-0.38%)
Jul 16, 2019 8.350 8.360 7.890 7.910 2,068,675 -0.49(-5.83%)
Jul 15, 2019 8.020 8.440 7.680 8.400 2,332,764 +0.37(+4.61%)
Jul 12, 2019 7.550 8.075 7.370 8.030 2,589,600 +0.42(+5.52%)
Jul 11, 2019 7.820 7.960 7.580 7.610 1,722,537 -0.18(-2.31%)
Jul 10, 2019 7.820 8.270 7.730 7.790 2,194,661 -0.18(-2.26%)
Jul 09, 2019 8.300 8.380 7.310 7.970 6,265,622 -0.37(-4.44%)
Jul 08, 2019 8.760 8.970 8.160 8.340 6,293,833 -0.47(-5.33%)
Jul 05, 2019 10.14 10.60 8.360 8.810 40,409,600 -0.09(-0.97%)
Jul 03, 2019 6.460 9.250 6.050 8.896 14,985,300 +2.36(+36.03%)
Jul 02, 2019 5.700 6.630 5.420 6.540 3,997,035 +0.75(+12.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.