Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Karyopharm Therapeut (NQ: KPTI )

0.9898 +0.1496 (+17.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.800 7.110 6.605 6.950 2,597,045 +0.10(+1.46%)
Nov 29, 2021 7.400 7.400 6.820 6.850 1,869,691 -0.42(-5.78%)
Nov 26, 2021 7.510 7.660 7.040 7.270 1,276,085 -0.43(-5.58%)
Nov 24, 2021 7.610 7.800 7.450 7.700 1,035,226 +0.08(+1.09%)
Nov 23, 2021 7.550 7.740 7.165 7.617 1,737,842 +0.07(+0.88%)
Nov 22, 2021 7.550 7.810 7.350 7.550 1,517,011 +0.01(+0.18%)
Nov 19, 2021 7.800 7.850 7.225 7.537 2,488,360 -0.70(-8.54%)
Nov 18, 2021 8.360 8.280 8.135 8.240 1,293,580 -0.05(-0.60%)
Nov 17, 2021 8.580 8.580 8.290 8.290 1,159,494 -0.32(-3.72%)
Nov 16, 2021 8.000 8.640 7.940 8.610 2,181,969 +0.49(+6.03%)
Nov 15, 2021 8.580 8.610 8.080 8.120 1,286,479 -0.37(-4.36%)
Nov 12, 2021 8.410 8.590 8.230 8.490 948,193 +0.12(+1.43%)
Nov 11, 2021 8.040 8.430 8.000 8.370 2,092,499 +0.27(+3.33%)
Nov 10, 2021 8.400 8.060 8.100 1,620,422 -0.30(-3.57%)
Nov 09, 2021 8.200 8.560 8.170 8.400 1,647,169 +0.21(+2.56%)
Nov 08, 2021 8.400 8.439 8.000 8.190 1,928,834 -0.22(-2.62%)
Nov 05, 2021 7.970 8.420 7.970 8.410 2,816,450 +0.44(+5.52%)
Nov 04, 2021 7.480 8.420 7.300 7.970 5,065,164 +0.03(+0.38%)
Nov 03, 2021 6.030 8.075 6.000 7.940 24,486,168 +2.16(+37.37%)
Nov 02, 2021 5.870 5.870 5.668 5.780 1,509,785 -0.04(-0.69%)
Nov 01, 2021 5.480 5.830 5.690 5.820 1,168,500 +0.36(+6.59%)
Oct 29, 2021 5.620 5.650 5.410 5.460 757,551 -0.10(-1.80%)
Oct 28, 2021 5.240 5.600 5.150 5.560 1,134,682 +0.35(+6.72%)
Oct 27, 2021 5.170 5.285 5.150 5.210 657,638 +0.00(+0.00%)
Oct 26, 2021 5.240 5.210 941,948 -0.01(-0.19%)
Oct 25, 2021 5.300 5.340 5.185 5.220 630,126 -0.05(-0.95%)
Oct 22, 2021 5.300 5.335 5.140 5.270 1,057,527 -0.11(-2.04%)
Oct 21, 2021 5.350 5.465 5.280 5.380 555,594 +0.07(+1.32%)
Oct 20, 2021 5.410 5.540 5.270 5.310 1,032,199 -0.14(-2.57%)
Oct 19, 2021 5.360 5.540 5.231 5.450 2,161,611 +0.16(+3.02%)
Oct 18, 2021 5.580 5.580 5.220 5.290 1,472,816 -0.30(-5.37%)
Oct 15, 2021 5.950 5.950 5.565 5.590 1,340,054 -0.31(-5.25%)
Oct 14, 2021 5.970 6.015 5.840 5.900 1,154,633 +0.03(+0.51%)
Oct 13, 2021 5.820 5.900 5.680 5.870 1,154,311 +0.04(+0.69%)
Oct 12, 2021 5.880 5.995 5.790 5.830 984,020 -0.08(-1.35%)
Oct 11, 2021 5.720 5.960 5.640 5.910 1,078,668 +0.21(+3.68%)
Oct 08, 2021 5.750 5.820 5.660 5.700 664,988 -0.06(-1.04%)
Oct 07, 2021 5.750 5.910 5.690 5.760 945,064 +0.01(+0.17%)
Oct 06, 2021 5.700 5.820 5.615 5.750 867,422 -0.02(-0.35%)
Oct 05, 2021 5.730 5.875 5.565 5.770 1,007,080 +0.03(+0.52%)
Oct 04, 2021 5.860 5.950 5.700 5.740 1,095,304 -0.16(-2.71%)
Oct 01, 2021 5.830 5.990 5.720 5.900 1,036,115 +0.08(+1.37%)
Sep 30, 2021 5.900 5.960 5.810 5.820 944,566 -0.07(-1.19%)
Sep 29, 2021 6.120 6.200 5.875 5.890 1,103,279 -0.20(-3.28%)
Sep 28, 2021 6.470 6.470 6.065 6.090 1,485,818 -0.43(-6.60%)
Sep 27, 2021 6.220 6.570 6.160 6.520 1,042,851 +0.26(+4.15%)
Sep 24, 2021 6.250 6.490 6.180 6.260 1,059,763 -0.05(-0.79%)
Sep 23, 2021 6.140 6.310 5.880 6.310 1,006,778 +0.20(+3.27%)
Sep 22, 2021 6.270 6.270 5.990 6.110 876,867 -0.09(-1.45%)
Sep 21, 2021 6.060 6.300 5.910 6.200 1,492,027 +0.11(+1.81%)
Sep 20, 2021 5.880 6.290 5.780 6.090 1,879,661 +0.02(+0.33%)
Sep 17, 2021 5.820 6.100 5.655 6.070 3,376,502 +0.27(+4.66%)
Sep 16, 2021 5.690 5.820 5.505 5.800 1,058,021 +0.12(+2.11%)
Sep 15, 2021 5.540 5.940 5.540 5.680 1,447,806 +0.09(+1.61%)
Sep 14, 2021 5.990 6.055 5.540 5.590 1,152,715 -0.40(-6.68%)
Sep 13, 2021 5.810 6.135 5.685 5.990 2,386,000 +0.20(+3.45%)
Sep 10, 2021 5.750 5.840 5.540 5.790 1,070,574 +0.05(+0.87%)
Sep 09, 2021 5.600 5.865 5.580 5.740 915,674 +0.09(+1.59%)
Sep 08, 2021 5.630 5.710 5.480 5.650 1,150,749 +0.00(+0.00%)
Sep 07, 2021 5.730 5.910 5.460 5.650 1,388,976 -0.05(-0.88%)
Sep 03, 2021 5.850 5.860 5.580 5.700 1,131,898 -0.15(-2.56%)
Sep 02, 2021 5.930 6.010 5.760 5.850 1,088,459 +0.00(+0.00%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.