KPTI
Karyopharm Therapeutics Inc. KPTI
$9.51
+0.13
(+1.39%)
Neutral · -0.26σ
Price alert —
Loading…
Sign in to get a one-time email the moment KPTI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $9.35 | $9.59 | $9.31 | $9.51 | 0.2M |
| 2026-07-16 | $9.55 | $9.84 | $9.36 | $9.38 | 0.2M |
| 2026-07-15 | $9.85 | $9.86 | $9.38 | $9.53 | 0.3M |
| 2026-07-14 | $10.07 | $10.17 | $9.82 | $10.01 | 0.5M |
| 2026-07-13 | $10.19 | $10.30 | $9.71 | $10.05 | 0.4M |
| 2026-07-10 | $10.30 | $10.59 | $9.88 | $10.34 | 0.3M |
| 2026-07-09 | $10.76 | $10.76 | $10.09 | $10.20 | 0.3M |
| 2026-07-08 | $10.02 | $10.86 | $9.91 | $10.67 | 0.7M |
| 2026-07-07 | $9.58 | $10.05 | $9.29 | $10.05 | 0.2M |
| 2026-07-06 | $9.60 | $9.77 | $9.20 | $9.62 | 0.3M |
| 2026-07-02 | $9.70 | $9.96 | $9.45 | $9.60 | 0.3M |
| 2026-07-01 | $9.68 | $9.85 | $9.34 | $9.55 | 0.3M |
| 2026-06-30 | $10.11 | $10.48 | $9.71 | $9.77 | 0.6M |
| 2026-06-29 | $10.16 | $10.44 | $9.64 | $10.09 | 0.5M |
| 2026-06-26 | $9.45 | $10.25 | $9.43 | $10.21 | 3.2M |
| 2026-06-25 | $9.08 | $9.65 | $9.01 | $9.46 | 0.4M |
| 2026-06-24 | $9.63 | $10.09 | $9.02 | $9.12 | 0.4M |
| 2026-06-23 | $8.89 | $9.70 | $8.78 | $9.65 | 0.7M |
| 2026-06-22 | $9.10 | $9.23 | $8.85 | $9.00 | 0.4M |
| 2026-06-18 | $9.60 | $9.73 | $8.90 | $9.02 | 0.5M |
| 2026-06-17 | $9.20 | $9.83 | $9.06 | $9.40 | 0.3M |
| 2026-06-16 | $9.64 | $9.64 | $9.00 | $9.10 | 0.3M |
| 2026-06-15 | $9.65 | $9.80 | $9.36 | $9.64 | 0.2M |
| 2026-06-12 | $9.10 | $10.22 | $9.04 | $9.50 | 0.6M |
| 2026-06-11 | $9.11 | $9.24 | $8.96 | $9.00 | 0.2M |
| 2026-06-10 | $8.67 | $9.34 | $8.58 | $9.11 | 0.3M |
| 2026-06-09 | $8.68 | $9.00 | $8.43 | $8.69 | 0.3M |
| 2026-06-08 | $9.18 | $9.44 | $8.43 | $8.50 | 0.3M |
| 2026-06-05 | $9.04 | $9.23 | $8.85 | $9.08 | 0.3M |
| 2026-06-04 | $9.00 | $9.39 | $8.84 | $9.07 | 0.2M |
| 2026-06-03 | $9.08 | $9.09 | $8.48 | $9.00 | 0.5M |
| 2026-06-02 | $9.81 | $9.82 | $8.50 | $9.23 | 0.6M |
| 2026-06-01 | $9.28 | $9.88 | $8.99 | $9.82 | 0.3M |
| 2026-05-29 | $9.12 | $9.46 | $8.94 | $9.10 | 0.3M |
| 2026-05-28 | $8.98 | $9.25 | $8.72 | $9.11 | 0.2M |
| 2026-05-27 | $8.99 | $9.98 | $8.74 | $8.98 | 0.6M |
| 2026-05-26 | $8.30 | $9.06 | $8.22 | $8.97 | 0.6M |
| 2026-05-22 | $8.07 | $8.42 | $7.99 | $8.16 | 0.3M |
| 2026-05-21 | $7.82 | $8.24 | $7.72 | $8.06 | 0.5M |
| 2026-05-20 | $7.38 | $8.16 | $7.38 | $7.98 | 0.7M |
| 2026-05-19 | $7.14 | $7.50 | $6.85 | $7.47 | 0.4M |
| 2026-05-18 | $7.66 | $8.04 | $7.07 | $7.14 | 0.6M |
| 2026-05-15 | $8.80 | $9.09 | $7.50 | $7.67 | 1.0M |
| 2026-05-14 | $9.52 | $10.23 | $8.70 | $8.90 | 1.0M |
| 2026-05-13 | $8.99 | $9.02 | $8.57 | $8.85 | 1.0M |
| 2026-05-12 | $8.84 | $9.25 | $8.73 | $8.91 | 0.3M |
| 2026-05-11 | $8.64 | $9.27 | $8.45 | $8.81 | 0.5M |
| 2026-05-08 | $8.87 | $9.00 | $8.54 | $8.64 | 0.3M |
| 2026-05-07 | $8.96 | $9.00 | $8.68 | $8.85 | 0.2M |
| 2026-05-06 | $9.61 | $9.61 | $9.02 | $9.02 | 0.2M |
| 2026-05-05 | $9.31 | $9.52 | $9.22 | $9.41 | 0.2M |
| 2026-05-04 | $8.75 | $9.55 | $8.67 | $9.30 | 0.3M |
| 2026-05-01 | $8.35 | $8.83 | $8.25 | $8.77 | 0.2M |
| 2026-04-30 | $8.44 | $8.66 | $8.17 | $8.31 | 0.3M |
| 2026-04-29 | $8.59 | $8.59 | $8.11 | $8.40 | 0.3M |
| 2026-04-28 | $8.66 | $8.93 | $8.50 | $8.60 | 0.2M |
| 2026-04-27 | $8.99 | $9.23 | $8.57 | $8.66 | 0.5M |
| 2026-04-24 | $8.77 | $8.89 | $8.40 | $8.66 | 0.3M |
| 2026-04-23 | $9.61 | $9.61 | $8.72 | $8.75 | 0.5M |
| 2026-04-22 | $9.31 | $9.66 | $9.10 | $9.55 | 0.5M |
| 2026-04-21 | $8.94 | $9.60 | $8.61 | $9.17 | 1.0M |
| 2026-04-20 | $8.54 | $9.00 | $8.26 | $8.94 | 0.2M |
| 2026-04-17 | $8.89 | $8.89 | $8.47 | $8.61 | 0.2M |
| 2026-04-16 | $8.62 | $8.94 | $8.42 | $8.66 | 0.2M |
| 2026-04-15 | $8.60 | $8.81 | $8.40 | $8.56 | 0.3M |
| 2026-04-14 | $8.40 | $8.57 | $8.30 | $8.45 | 0.6M |
| 2026-04-13 | $7.96 | $8.87 | $7.86 | $8.28 | 1.0M |
| 2026-04-10 | $8.16 | $8.24 | $7.81 | $8.00 | 0.5M |
| 2026-04-09 | $7.22 | $8.25 | $7.19 | $8.16 | 1.2M |
| 2026-04-08 | $7.36 | $7.72 | $7.08 | $7.25 | 0.5M |
| 2026-04-07 | $6.22 | $7.26 | $5.96 | $7.21 | 1.0M |
| 2026-04-06 | $5.90 | $6.55 | $5.85 | $6.32 | 0.5M |
| 2026-04-02 | $5.61 | $6.10 | $5.49 | $5.89 | 0.2M |
| 2026-04-01 | $5.61 | $5.86 | $5.39 | $5.82 | 0.6M |
| 2026-03-31 | $5.31 | $5.75 | $5.31 | $5.57 | 0.5M |
| 2026-03-30 | $5.40 | $5.57 | $5.25 | $5.30 | 0.8M |
| 2026-03-27 | $5.51 | $5.77 | $5.40 | $5.48 | 0.8M |
| 2026-03-26 | $5.07 | $5.61 | $5.00 | $5.57 | 4.2M |
| 2026-03-25 | $5.36 | $5.71 | $5.09 | $5.21 | 1.7M |
| 2026-03-24 | $6.03 | $6.50 | $5.14 | $5.44 | 17.9M |
| 2026-03-23 | $7.34 | $7.58 | $6.57 | $6.66 | 1.0M |
| 2026-03-20 | $7.76 | $9.04 | $7.43 | $7.63 | 1.5M |
| 2026-03-19 | $8.33 | $8.61 | $7.73 | $7.73 | 0.8M |
| 2026-03-18 | $8.35 | $8.68 | $7.96 | $8.40 | 0.5M |
| 2026-03-17 | $8.58 | $8.60 | $7.97 | $8.38 | 0.7M |
| 2026-03-16 | $7.86 | $8.63 | $7.86 | $8.55 | 0.6M |
| 2026-03-13 | $7.91 | $8.26 | $7.29 | $7.85 | 0.7M |
| 2026-03-12 | $8.70 | $8.90 | $7.64 | $7.90 | 0.9M |
| 2026-03-11 | $8.20 | $8.85 | $7.95 | $8.75 | 0.5M |
| 2026-03-10 | $8.94 | $8.94 | $8.21 | $8.23 | 0.6M |
| 2026-03-09 | $8.78 | $8.96 | $8.25 | $8.49 | 0.7M |
| 2026-03-06 | $8.72 | $9.11 | $8.57 | $8.77 | 0.7M |
| 2026-03-05 | $9.13 | $9.17 | $8.68 | $8.82 | 0.5M |
| 2026-03-04 | $9.12 | $9.55 | $8.97 | $9.15 | 0.4M |
| 2026-03-03 | $9.57 | $9.59 | $9.03 | $9.13 | 1.7M |
| 2026-03-02 | $9.16 | $9.83 | $8.75 | $9.59 | 0.5M |
| 2026-02-27 | $9.30 | $9.56 | $9.02 | $9.41 | 0.5M |
| 2026-02-26 | $10.09 | $10.11 | $9.16 | $9.35 | 0.6M |
| 2026-02-25 | $10.21 | $10.38 | $9.95 | $10.09 | 0.5M |
| 2026-02-24 | $10.03 | $10.99 | $9.78 | $10.07 | 0.6M |
| 2026-02-23 | $9.61 | $10.38 | $9.45 | $10.03 | 0.6M |
| 2026-02-20 | $9.70 | $9.81 | $9.40 | $9.67 | 0.3M |
| 2026-02-19 | $9.20 | $9.80 | $9.01 | $9.67 | 0.6M |
| 2026-02-18 | $9.64 | $9.82 | $9.14 | $9.25 | 0.8M |
| 2026-02-17 | $8.63 | $9.94 | $8.41 | $9.40 | 0.9M |
| 2026-02-13 | $8.98 | $9.45 | $8.11 | $8.58 | 2.3M |
| 2026-02-12 | $6.72 | $9.94 | $6.72 | $8.94 | 2.8M |
| 2026-02-11 | $6.58 | $7.38 | $6.28 | $7.37 | 0.6M |
| 2026-02-10 | $6.28 | $6.70 | $6.20 | $6.59 | 0.3M |
| 2026-02-09 | $6.30 | $6.60 | $5.90 | $6.31 | 0.6M |
| 2026-02-06 | $6.22 | $6.66 | $6.00 | $6.26 | 0.5M |
| 2026-02-05 | $6.43 | $6.97 | $6.02 | $6.09 | 0.6M |
| 2026-02-04 | $6.56 | $6.70 | $6.05 | $6.30 | 0.3M |
| 2026-02-03 | $6.33 | $6.88 | $6.25 | $6.55 | 0.5M |
| 2026-02-02 | $6.52 | $6.68 | $6.22 | $6.31 | 0.3M |
| 2026-01-30 | $6.66 | $6.80 | $6.42 | $6.52 | 0.3M |
| 2026-01-29 | $6.95 | $7.08 | $6.61 | $6.63 | 0.2M |
| 2026-01-28 | $7.03 | $7.20 | $6.91 | $6.92 | 0.3M |
| 2026-01-27 | $6.70 | $7.14 | $6.51 | $7.05 | 0.4M |
| 2026-01-26 | $6.58 | $6.82 | $6.36 | $6.65 | 0.3M |
| 2026-01-23 | $6.70 | $7.09 | $6.54 | $6.59 | 0.3M |
| 2026-01-22 | $6.35 | $6.64 | $6.08 | $6.64 | 0.4M |
| 2026-01-21 | $5.96 | $6.49 | $5.88 | $6.32 | 0.5M |
| 2026-01-20 | $6.19 | $6.34 | $5.89 | $5.95 | 0.4M |