Canada markets closed

Karyopharm Therapeutics Inc. (KPTI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.1300+0.0500 (+4.63%)
At close: 04:00PM EDT
1.1100 -0.02 (-1.77%)
After hours: 07:49PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.11001.18501.08001.13001.1300971,911
May 02, 20241.10001.13001.04501.08001.0800975,000
May 01, 20241.06001.15001.05501.08001.08001,557,700
Apr 30, 20241.10001.13501.02001.03001.03001,165,300
Apr 29, 20241.06001.17001.06001.10001.10001,011,900
Apr 26, 20241.05001.08001.02001.06001.0600660,700
Apr 25, 20241.07001.10001.03001.06001.0600644,600
Apr 24, 20241.10001.15001.05001.09001.09001,204,200
Apr 23, 20241.12001.17001.08001.09001.09001,591,100
Apr 22, 20241.17001.20001.12001.13001.1300791,000
Apr 19, 20241.26001.30501.13001.17001.17001,440,500
Apr 18, 20241.42001.42001.22001.28001.28001,306,200
Apr 17, 20241.19001.38001.14001.38001.38003,175,600
Apr 16, 20241.14001.20001.03001.10001.10001,171,100
Apr 15, 20241.22001.22501.14001.15501.1550810,600
Apr 12, 20241.34001.34501.18001.22001.22001,391,800
Apr 11, 20241.28001.34001.26001.34001.3400680,500
Apr 10, 20241.31001.34001.25001.27001.2700988,400
Apr 09, 20241.33001.41501.31001.34001.3400709,100
Apr 08, 20241.38001.39001.29001.35001.3500808,900
Apr 05, 20241.31001.41001.28001.36001.3600751,200
Apr 04, 20241.29001.44001.25001.33001.33001,490,000
Apr 03, 20241.39001.39001.28001.28501.28501,121,400
Apr 02, 20241.55001.56001.38001.39501.39501,070,700
Apr 01, 20241.51001.65001.45001.58001.58001,473,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...