Advertisement
U.S. markets closed

Karyopharm Therapeutics Inc. (KPTI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1.5100+0.0300 (+2.03%)
At close: 04:00PM EDT
1.5700 +0.06 (+3.97%)
After hours: 04:21PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.45001.59501.43001.51001.51001,266,300
Mar 27, 20241.41001.51001.37001.48001.48001,301,000
Mar 26, 20241.40001.43001.38001.39001.3900543,900
Mar 25, 20241.40001.44501.36001.39001.3900581,600
Mar 22, 20241.44001.44001.34001.39001.3900792,700
Mar 21, 20241.39001.47001.38001.42001.4200652,900
Mar 20, 20241.39001.42001.31901.40001.4000767,400
Mar 19, 20241.45001.49501.35001.37001.3700949,700
Mar 18, 20241.52001.62001.45001.47001.47001,380,800
Mar 15, 20241.41001.55001.34001.51001.51001,725,000
Mar 14, 20241.42001.45001.32001.34001.3400891,200
Mar 13, 20241.45001.53001.40001.42001.4200738,000
Mar 12, 20241.48001.58001.41001.45001.45001,019,300
Mar 11, 20241.58001.64001.47001.48001.4800979,900
Mar 08, 20241.53001.70001.52001.57001.57002,127,600
Mar 07, 20241.36001.61001.31001.53001.53003,140,400
Mar 06, 20241.25001.40001.25001.33001.33001,278,100
Mar 05, 20241.32001.34001.24001.24501.24501,077,700
Mar 04, 20241.20001.32001.15001.31001.31001,587,100
Mar 01, 20241.19001.27501.13001.18501.18501,701,200
Feb 29, 20241.33001.36001.11001.16001.16003,009,300
Feb 28, 20241.41001.44001.27001.33001.33001,558,200
Feb 27, 20241.34001.42001.30001.41001.41001,811,900
Feb 26, 20241.24001.37001.22001.31001.31001,824,100
Feb 23, 20241.12001.31001.10101.24001.24001,543,800
Feb 22, 20241.22001.24501.08001.13001.13001,576,900
Feb 21, 20241.19001.23001.16001.21001.21001,349,100
Feb 20, 20241.22001.27001.19001.21001.21001,545,600
Feb 16, 20241.32001.38001.27001.27001.27001,380,900
Feb 15, 20241.38001.40001.26001.30001.30001,489,000
Feb 14, 20241.28001.48001.28001.36001.36002,451,000
Feb 13, 20241.26001.33001.15001.28501.28502,760,200
Feb 12, 20241.35001.43001.19001.30001.30002,802,500
Feb 09, 20241.50001.56001.25001.34001.34002,096,200
Feb 08, 20241.48001.61001.43001.51001.51002,586,300
Feb 07, 20241.69001.69001.42001.52501.52502,868,700
Feb 06, 20241.42001.95001.12001.66001.660015,382,900
Feb 05, 20241.09001.44501.08001.35001.35008,901,400
Feb 02, 20240.91001.07900.86001.04001.04002,850,200
Feb 01, 20240.80700.92000.77000.90000.90001,662,400
Jan 31, 20240.86800.91700.75100.75100.75102,099,600
Jan 30, 20240.90000.90300.85200.87100.8710538,800
Jan 29, 20240.91000.92100.87000.90500.9050766,400
Jan 26, 20240.89000.93500.85000.90600.9060816,000
Jan 25, 20240.85000.89000.79100.87600.8760638,600
Jan 24, 20240.86000.87000.81200.82500.8250402,800
Jan 23, 20240.84000.86100.82200.85000.8500522,800
Jan 22, 20240.78000.84800.74300.83200.8320977,400
Jan 19, 20240.73500.78600.69000.76600.76601,321,200
Jan 18, 20240.75000.77100.70000.72400.7240981,100
Jan 17, 20240.69500.76600.69000.75500.7550764,900
Jan 16, 20240.75000.78000.65500.72500.72501,794,900
Jan 12, 20240.76000.79100.71600.74400.7440968,700
Jan 11, 20240.82700.83600.73400.73800.73801,530,700
Jan 10, 20240.87200.87600.81000.82200.82201,383,500
Jan 09, 20240.91100.92500.85000.85900.8590954,700
Jan 08, 20240.84000.93200.80300.92000.92001,095,000
Jan 05, 20240.82000.86000.78000.82200.8220977,000
Jan 04, 20240.81600.84500.78400.82500.82501,855,800
Jan 03, 20240.91000.92000.82100.83300.83301,006,100
Jan 02, 20240.87500.92000.85100.90100.9010899,600
Dec 29, 20230.89300.93000.85000.86500.86501,013,400
Dec 28, 20230.91300.95000.87900.92300.9230889,700
Dec 27, 20230.93000.95100.87000.92400.92401,946,600
Dec 26, 20230.81000.98800.81000.88900.88902,178,700
Dec 22, 20230.76000.85000.76000.82400.82401,360,000
Dec 21, 20230.79000.79900.71200.76100.76102,059,900
Dec 20, 20230.77800.83800.75000.75800.75801,300,800
Dec 19, 20230.75000.82900.75000.78400.78402,639,500
Dec 18, 20230.79000.83100.75300.75300.7530976,200
Dec 15, 20230.84900.88700.77500.77500.77502,883,500
Dec 14, 20230.80000.87800.78400.84000.84001,108,200
Dec 13, 20230.74000.80000.70000.77600.77601,773,100
Dec 12, 20230.75600.77000.72000.74200.74201,002,200
Dec 11, 20230.84800.95100.61700.77800.77803,225,600
Dec 08, 20230.86000.88000.83900.86000.8600736,400
Dec 07, 20230.85700.89300.83000.83900.8390758,500
Dec 06, 20230.82000.89000.80000.85100.8510670,500
Dec 05, 20230.86000.89000.79100.81400.8140597,900
Dec 04, 20230.79000.88500.78800.87500.87501,142,300
Dec 01, 20230.76600.82400.75000.79100.79101,769,900
Nov 30, 20230.68600.77900.67000.77000.77001,575,000
Nov 29, 20230.68000.71900.67000.67600.6760751,700
Nov 28, 20230.73600.75000.67100.67900.6790970,400
Nov 27, 20230.72600.76000.70100.70800.7080686,800
Nov 24, 20230.72900.78900.71600.73800.7380513,400
Nov 22, 20230.73800.75300.70100.71100.7110802,800
Nov 21, 20230.76400.79200.72900.73800.7380602,700
Nov 20, 20230.77700.82200.76000.78700.7870880,200
Nov 17, 20230.70500.78000.70200.78000.7800716,900
Nov 16, 20230.73400.80000.69000.69700.69701,030,100
Nov 15, 20230.77500.80000.72100.72600.7260656,800
Nov 14, 20230.74000.78800.73200.76500.7650664,900
Nov 13, 20230.74200.75900.68400.74900.7490669,900
Nov 10, 20230.72100.73500.67000.70900.7090923,400
Nov 09, 20230.77300.77400.67500.69300.6930727,900
Nov 08, 20230.79800.79900.73500.75000.7500950,500
Nov 07, 20230.88200.88200.79900.79900.79901,171,300
Nov 06, 20230.92000.97100.88000.88000.8800833,700
Nov 03, 20230.77400.91000.76500.89000.89001,718,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...