Quantcast
KPTI

Karyopharm Therapeutics Inc. Common Stock Historical Stock Prices

$4.97
*  
0.12
2.47%
Get KPTI Alerts
*Delayed - data as of Apr. 23, 2019 11:46 ET  -  Find a broker to begin trading KPTI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    KPTI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:46 4.85 4.99 4.76 4.97 179,952
04/22/2019 4.65 4.86 4.62 4.85 447,830
04/18/2019 4.84 4.9 4.6 4.63 645,294
04/17/2019 5.15 5.1646 4.71 4.82 577,332
04/16/2019 5.18 5.19 5 5.11 388,958
04/15/2019 5.15 5.16 4.97 5.14 351,611
04/12/2019 5.34 5.36 5.08 5.14 530,964
04/11/2019 5.35 5.37 5.21 5.29 303,239
04/10/2019 5.14 5.36 5.12 5.33 701,895
04/09/2019 5.44 5.49 5.11 5.12 762,543
04/08/2019 5.53 5.56 5.39 5.45 600,736
04/05/2019 5.78 5.85 5.53 5.56 966,013
04/04/2019 5.64 5.81 5.605 5.76 841,711
04/03/2019 5.67 5.68 5.5301 5.65 646,246
04/02/2019 5.53 5.69 5.46 5.58 701,621
04/01/2019 5.91 5.95 5.45 5.53 884,542
03/29/2019 5.73 5.89 5.67 5.84 777,290
03/28/2019 5.65 5.71 5.5319 5.7 1,329,976
03/27/2019 5.51 5.71 5.43 5.63 746,891
03/26/2019 5.55 5.6 5.39 5.51 626,686
03/25/2019 5.43 5.56 5.25 5.5 1,195,669
03/22/2019 5.79 5.87 5.29 5.44 1,750,958
03/21/2019 5.34 5.86 5.29 5.82 1,881,282
03/20/2019 5.4 5.55 5.17 5.4 1,536,004
03/19/2019 5.31 5.365 5.1 5.35 1,443,899
03/18/2019 4.67 5.34 4.65 5.31 2,817,552
03/15/2019 5.05 5.61 4.585 4.71 9,519,579
03/14/2019 4.45 4.55 4.36 4.4 667,042
03/13/2019 4.47 4.54 4.31 4.42 917,483
03/12/2019 4.16 4.47 4.0948 4.46 1,349,465
03/11/2019 4.22 4.24 4 4.12 1,479,759
03/08/2019 4.07 4.375 4.07 4.22 1,893,974
03/07/2019 4.25 4.38 4.12 4.14 1,319,983
03/06/2019 4.34 4.45 4.08 4.24 4,422,663
03/05/2019 4.47 4.6627 4.28 4.31 1,750,405
03/04/2019 4.22 4.53 4.1 4.49 2,001,347
03/01/2019 4.1 4.24 3.92 4.18 2,106,534
02/28/2019 4.58 4.59 4.02 4.13 2,650,341
02/27/2019 4.29 4.7 4.26 4.4 5,327,236
02/26/2019 5.08 5.08 4.76 4.87 1,127,543
02/25/2019 5.05 5.66 4.7675 5.06 6,373,645
02/22/2019 9.06 9.1405 4.65 5.07 16,554,300
02/21/2019 9.32 9.4 8.91 8.97 2,093,231
02/20/2019 9.22 9.45 9.07 9.33 1,382,938
02/19/2019 9.35 9.51 8.79 9.17 1,780,170
02/15/2019 8.88 9.27 8.8062 9.21 1,658,241
02/14/2019 9.16 9.17 8.6 8.81 1,284,244
02/13/2019 8.84 9.215 8.67 9.16 1,630,901
02/12/2019 8.7 8.9 8.64 8.76 2,316,383
02/11/2019 8.93 8.99 8.5362 8.62 1,869,432
02/08/2019 8.92 9.249 8.71 8.8 1,414,910
02/07/2019 9.02 9.02 8.6 8.93 1,367,124
02/06/2019 9.09 9.23 8.56 9.01 1,022,025
02/05/2019 9.02 9.32 8.81 8.94 433,902
02/04/2019 8.57 9.15 8.57 8.99 827,229
02/01/2019 8.47 8.6766 8.22 8.56 589,052
01/31/2019 8.56 8.885 8.33 8.47 716,342
01/30/2019 8.26 8.62 8.22 8.56 687,240
01/29/2019 8.39 8.65 8.17 8.24 957,361
01/28/2019 8.95 8.95 8.29 8.34 872,495
01/25/2019 9.1 9.37 8.93 9.09 999,115
01/24/2019 8.93 9.04 8.78 9.01 309,462
01/23/2019 9.21 9.4 8.8 8.94 831,960
01/22/2019 9.82 9.82 9.13 9.16 587,216
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio