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 (%)
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%)
Jul 01, 2019 6.100 6.140 5.610 5.790 1,327,442 -0.20(-3.34%)
Jun 28, 2019 6.200 6.330 5.850 5.990 2,553,600 -0.14(-2.28%)
Jun 27, 2019 6.150 6.360 6.060 6.130 936,878 +0.07(+1.16%)
Jun 26, 2019 5.910 6.110 5.900 6.060 719,139 +0.17(+2.89%)
Jun 25, 2019 6.390 6.480 5.880 5.890 1,104,055 -0.46(-7.24%)
Jun 24, 2019 6.430 6.670 6.020 6.350 1,084,451 -0.08(-1.24%)
Jun 21, 2019 6.130 6.439 5.960 6.430 801,000 +0.25(+4.05%)
Jun 20, 2019 6.000 6.240 5.920 6.180 1,016,098 +0.24(+4.04%)
Jun 19, 2019 5.920 6.010 5.760 5.940 647,957 +0.03(+0.51%)
Jun 18, 2019 6.050 6.290 5.885 5.910 1,323,113 -0.08(-1.34%)
Jun 17, 2019 5.710 6.190 5.660 5.990 1,193,115 +0.28(+4.90%)
Jun 14, 2019 5.750 5.930 5.570 5.710 990,900 -0.04(-0.70%)
Jun 13, 2019 5.470 5.800 5.290 5.750 862,672 +0.32(+5.89%)
Jun 12, 2019 5.540 5.573 5.340 5.430 563,763 -0.13(-2.34%)
Jun 11, 2019 5.950 6.090 5.330 5.560 1,199,252 -0.33(-5.60%)
Jun 10, 2019 5.750 6.320 5.750 5.890 1,343,510 +0.21(+3.70%)
Jun 07, 2019 5.470 5.745 5.330 5.680 2,041,200 +0.25(+4.60%)
Jun 06, 2019 5.480 5.480 5.260 5.430 389,179 -0.03(-0.55%)
Jun 05, 2019 5.420 5.570 5.250 5.460 571,849 +0.07(+1.30%)
Jun 04, 2019 5.410 5.430 5.140 5.390 804,133 +0.03(+0.56%)
Jun 03, 2019 5.660 5.690 5.310 5.360 802,088 -0.28(-4.96%)
May 31, 2019 5.740 5.810 5.515 5.640 945,700 -0.14(-2.42%)
May 30, 2019 6.050 6.130 5.590 5.780 1,211,453 -0.25(-4.15%)
May 29, 2019 5.770 6.110 5.670 6.030 1,688,665 +0.23(+3.97%)
May 28, 2019 6.260 6.390 5.610 5.800 1,673,539 -0.39(-6.30%)
May 24, 2019 6.100 6.280 5.755 6.190 2,194,100 +0.09(+1.48%)
May 23, 2019 5.710 6.430 5.700 6.100 3,840,013 +0.31(+5.35%)
May 22, 2019 5.250 5.810 5.020 5.790 2,190,309 +0.56(+10.71%)
May 21, 2019 5.200 5.700 5.070 5.230 2,040,917 +0.09(+1.75%)
May 20, 2019 4.630 5.360 4.410 5.140 2,101,137 +0.50(+10.78%)
May 17, 2019 4.630 4.770 4.520 4.640 651,900 -0.05(-1.07%)
May 16, 2019 4.730 4.890 4.600 4.690 742,349 -0.10(-2.09%)
May 15, 2019 4.630 4.850 4.530 4.790 618,977 +0.15(+3.23%)
May 14, 2019 4.340 4.680 4.340 4.640 670,620 +0.32(+7.41%)
May 13, 2019 4.510 4.630 4.260 4.320 641,768 -0.31(-6.70%)
May 10, 2019 4.570 4.655 4.528 4.630 691,400 +0.00(+0.00%)
May 09, 2019 4.560 4.770 4.525 4.630 639,757 -0.08(-1.70%)
May 08, 2019 4.740 4.850 4.640 4.710 936,439 -0.03(-0.63%)
May 07, 2019 4.840 4.880 4.710 4.740 448,690 -0.17(-3.46%)
May 06, 2019 4.720 4.990 4.670 4.910 563,395 +0.10(+2.08%)
May 03, 2019 4.850 4.990 4.770 4.810 375,100 -0.01(-0.21%)
May 02, 2019 4.670 4.850 4.550 4.820 456,853 +0.12(+2.55%)
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.