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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 9.100 9.150 8.500 8.640 1,418,700 -0.36(-4.00%)
Aug 29, 2019 8.880 9.040 8.710 9.000 1,250,265 +0.10(+1.12%)
Aug 28, 2019 8.660 9.020 8.430 8.900 803,528 +0.21(+2.42%)
Aug 27, 2019 8.890 8.940 8.580 8.690 834,251 -0.19(-2.14%)
Aug 26, 2019 8.770 8.930 8.570 8.880 1,040,273 +0.18(+2.07%)
Aug 23, 2019 9.110 9.411 8.640 8.700 1,071,000 -0.46(-5.02%)
Aug 22, 2019 9.040 9.550 8.850 9.160 1,549,871 -0.15(-1.61%)
Aug 21, 2019 9.300 9.410 9.210 9.310 794,662 +0.08(+0.87%)
Aug 20, 2019 9.250 9.419 9.080 9.230 1,095,682 -0.01(-0.11%)
Aug 19, 2019 9.160 9.690 9.120 9.240 1,372,592 +0.17(+1.87%)
Aug 16, 2019 8.750 9.120 8.730 9.070 1,889,200 +0.27(+3.07%)
Aug 15, 2019 8.650 8.895 8.440 8.800 794,634 +0.22(+2.56%)
Aug 14, 2019 8.700 8.779 8.430 8.580 1,056,792 -0.27(-3.05%)
Aug 13, 2019 8.700 9.120 8.600 8.850 725,591 +0.12(+1.37%)
Aug 12, 2019 8.870 9.000 8.510 8.730 1,380,335 -0.13(-1.47%)
Aug 09, 2019 9.190 9.260 8.850 8.860 1,364,400 -0.26(-2.85%)
Aug 08, 2019 8.760 9.250 8.760 9.120 1,651,413 +0.42(+4.83%)
Aug 07, 2019 8.170 9.180 8.020 8.700 1,732,521 +0.40(+4.82%)
Aug 06, 2019 8.200 8.420 7.550 8.300 2,330,451 +0.45(+5.73%)
Aug 05, 2019 8.010 8.240 7.700 7.850 1,686,976 -0.44(-5.31%)
Aug 02, 2019 8.740 8.855 8.260 8.290 1,912,000 -0.52(-5.90%)
Aug 01, 2019 8.830 9.168 8.755 8.810 1,432,142 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.