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 +0.1498 (+17.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 0.9500 1.020 0.8676 0.8676 14,292,957 -0.11(-10.84%)
Jun 27, 2024 0.9917 1.030 0.9588 0.9731 1,375,426 -0.02(-2.21%)
Jun 26, 2024 1.070 1.150 0.9800 0.9951 1,087,789 -0.09(-8.71%)
Jun 25, 2024 1.100 1.115 1.050 1.090 1,278,917 -0.01(-0.91%)
Jun 24, 2024 0.9700 1.160 0.9679 1.100 2,023,623 +0.12(+12.76%)
Jun 21, 2024 0.9468 0.9995 0.9400 0.9755 1,123,531 +0.03(+2.88%)
Jun 20, 2024 0.9300 0.9610 0.9000 0.9482 714,777 +0.02(+1.96%)
Jun 18, 2024 0.9700 0.9799 0.9264 0.9300 574,983 -0.04(-4.39%)
Jun 17, 2024 0.9600 0.9795 0.9451 0.9727 502,952 +0.02(+1.69%)
Jun 14, 2024 0.9951 1.010 0.9444 0.9565 636,543 -0.06(-6.23%)
Jun 13, 2024 1.050 1.050 1.010 1.020 526,074 -0.01(-0.97%)
Jun 12, 2024 1.040 1.110 1.030 1.030 1,800,944 +0.02(+1.98%)
Jun 11, 2024 0.9409 1.025 0.9305 1.010 556,763 +0.04(+4.47%)
Jun 10, 2024 0.9600 0.9715 0.9300 0.9668 880,040 +0.01(+0.69%)
Jun 07, 2024 0.9400 0.9883 0.9253 0.9602 1,750,576 -0.01(-1.31%)
Jun 06, 2024 1.030 1.030 0.9700 0.9729 1,429,701 -0.02(-2.16%)
Jun 05, 2024 0.9300 0.9950 0.8990 0.9944 1,907,522 +0.07(+7.27%)
Jun 04, 2024 0.9900 1.000 0.9220 0.9270 1,078,900 -0.06(-6.14%)
Jun 03, 2024 0.9800 1.060 0.9643 0.9876 1,894,543 +0.02(+1.91%)
May 31, 2024 0.9600 1.020 0.9308 0.9691 1,244,581 +0.02(+2.20%)
May 30, 2024 0.9713 0.9800 0.9210 0.9482 838,898 -0.01(-1.47%)
May 29, 2024 1.000 1.000 0.9103 0.9623 2,047,816 -0.03(-3.14%)
May 28, 2024 1.070 1.070 0.9800 0.9935 1,445,280 -0.06(-5.38%)
May 24, 2024 1.090 1.100 1.040 1.050 939,923 -0.04(-3.67%)
May 23, 2024 1.100 1.130 1.090 1.090 951,124 -0.02(-1.80%)
May 22, 2024 1.130 1.160 1.085 1.110 1,056,033 -0.01(-0.89%)
May 21, 2024 1.150 1.190 1.100 1.120 1,222,994 -0.02(-1.75%)
May 20, 2024 1.160 1.190 1.130 1.140 1,234,041 -0.01(-0.87%)
May 17, 2024 1.150 1.190 1.125 1.150 1,559,980 +0.01(+1.32%)
May 16, 2024 1.120 1.150 1.120 1.135 1,957,262 +0.01(+0.44%)
May 15, 2024 1.130 1.170 1.100 1.130 1,845,569 +0.04(+3.67%)
May 14, 2024 1.150 1.190 1.080 1.090 1,489,303 -0.03(-2.68%)
May 13, 2024 1.090 1.150 1.070 1.120 1,051,162 +0.03(+2.75%)
May 10, 2024 1.050 1.110 1.020 1.090 1,130,309 +0.02(+1.87%)
May 09, 2024 1.040 1.110 1.000 1.070 1,503,994 +0.05(+4.90%)
May 08, 2024 1.130 1.200 1.020 1.020 2,638,578 -0.08(-7.27%)
May 07, 2024 1.170 1.200 1.090 1.100 989,927 -0.05(-4.35%)
May 06, 2024 1.130 1.190 1.110 1.150 848,584 +0.02(+1.77%)
May 03, 2024 1.110 1.185 1.080 1.130 983,372 +0.05(+4.63%)
May 02, 2024 1.100 1.130 1.045 1.080 975,016 +0.00(+0.00%)
May 01, 2024 1.060 1.150 1.055 1.080 1,557,650 +0.05(+4.85%)
Apr 30, 2024 1.100 1.135 1.020 1.030 1,165,263 -0.07(-6.36%)
Apr 29, 2024 1.060 1.170 1.060 1.100 1,011,935 +0.04(+3.77%)
Apr 26, 2024 1.050 1.080 1.020 1.060 660,736 +0.00(+0.00%)
Apr 25, 2024 1.070 1.100 1.030 1.060 644,618 -0.03(-2.75%)
Apr 24, 2024 1.100 1.150 1.050 1.090 1,204,238 +0.00(+0.00%)
Apr 23, 2024 1.120 1.170 1.080 1.090 1,591,081 -0.04(-3.54%)
Apr 22, 2024 1.170 1.200 1.120 1.130 791,014 -0.04(-3.42%)
Apr 19, 2024 1.260 1.305 1.130 1.170 1,441,884 -0.11(-8.59%)
Apr 18, 2024 1.420 1.420 1.220 1.280 1,306,162 -0.10(-7.25%)
Apr 17, 2024 1.190 1.380 1.140 1.380 3,155,611 +0.28(+25.45%)
Apr 16, 2024 1.140 1.200 1.030 1.100 1,171,236 -0.05(-4.76%)
Apr 15, 2024 1.220 1.225 1.140 1.155 810,557 -0.06(-5.33%)
Apr 12, 2024 1.340 1.345 1.180 1.220 1,392,195 -0.12(-8.96%)
Apr 11, 2024 1.280 1.340 1.260 1.340 680,488 +0.07(+5.51%)
Apr 10, 2024 1.310 1.340 1.250 1.270 988,363 -0.07(-5.22%)
Apr 09, 2024 1.330 1.415 1.310 1.340 709,129 -0.01(-0.74%)
Apr 08, 2024 1.380 1.390 1.290 1.350 808,605 -0.01(-0.74%)
Apr 05, 2024 1.310 1.410 1.280 1.360 751,476 +0.03(+2.26%)
Apr 04, 2024 1.290 1.440 1.250 1.330 1,490,071 +0.05(+3.50%)
Apr 03, 2024 1.390 1.390 1.280 1.285 1,121,418 -0.11(-7.89%)
Apr 02, 2024 1.550 1.560 1.380 1.395 1,070,687 -0.19(-11.71%)
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.