Karyopharm Therapeutics Inc. (KPTI)
NASDAQ: KPTI · Real-Time Price · USD
0.687
+0.027 (4.06%)
At close: Jan 21, 2025, 4:00 PM
0.700
+0.013 (1.91%)
After-hours: Jan 21, 2025, 6:32 PM EST
Karyopharm Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 0.66 | 0.72 | 0.65 | 0.69 | 0.69 | 4.06% | 838,325 |
Jan 17, 2025 | 0.68 | 0.71 | 0.65 | 0.66 | 0.66 | -5.47% | 571,601 |
Jan 16, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 9.85% | 445,845 |
Jan 15, 2025 | 0.67 | 0.69 | 0.61 | 0.64 | 0.64 | 0.39% | 493,856 |
Jan 14, 2025 | 0.67 | 0.70 | 0.63 | 0.63 | 0.63 | -5.89% | 674,244 |
Jan 13, 2025 | 0.70 | 0.74 | 0.65 | 0.67 | 0.67 | -6.37% | 573,780 |
Jan 10, 2025 | 0.71 | 0.76 | 0.67 | 0.72 | 0.72 | 0.36% | 849,033 |
Jan 8, 2025 | 0.77 | 0.77 | 0.71 | 0.72 | 0.72 | -6.92% | 409,947 |
Jan 7, 2025 | 0.81 | 0.81 | 0.75 | 0.77 | 0.77 | -7.21% | 327,492 |
Jan 6, 2025 | 0.78 | 0.83 | 0.77 | 0.83 | 0.83 | 6.30% | 1,410,326 |
Jan 3, 2025 | 0.83 | 0.83 | 0.76 | 0.78 | 0.78 | -3.91% | 658,181 |
Jan 2, 2025 | 0.70 | 0.82 | 0.68 | 0.81 | 0.81 | 20.01% | 2,601,127 |
Dec 31, 2024 | 0.69 | 0.71 | 0.63 | 0.68 | 0.68 | -3.40% | 1,466,118 |
Dec 30, 2024 | 0.70 | 0.73 | 0.68 | 0.70 | 0.70 | -0.13% | 998,124 |
Dec 27, 2024 | 0.60 | 0.72 | 0.60 | 0.70 | 0.70 | 16.83% | 2,262,433 |
Dec 26, 2024 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | 0.84% | 1,646,623 |
Dec 24, 2024 | 0.60 | 0.63 | 0.59 | 0.60 | 0.60 | -3.44% | 863,755 |
Dec 23, 2024 | 0.65 | 0.66 | 0.60 | 0.62 | 0.62 | -2.96% | 1,333,895 |
Dec 20, 2024 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | -2.25% | 1,277,134 |
Dec 19, 2024 | 0.66 | 0.69 | 0.64 | 0.65 | 0.65 | -1.92% | 996,350 |
Dec 18, 2024 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | -0.65% | 838,105 |
Dec 17, 2024 | 0.66 | 0.70 | 0.65 | 0.67 | 0.67 | -0.51% | 1,495,174 |
Dec 16, 2024 | 0.69 | 0.72 | 0.66 | 0.67 | 0.67 | -4.29% | 1,423,223 |
Dec 13, 2024 | 0.71 | 0.73 | 0.69 | 0.70 | 0.70 | -3.31% | 1,444,506 |
Dec 12, 2024 | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | -0.69% | 1,139,663 |
Dec 11, 2024 | 0.73 | 0.76 | 0.72 | 0.73 | 0.73 | -0.14% | 1,392,403 |
Dec 10, 2024 | 0.76 | 0.79 | 0.73 | 0.73 | 0.73 | -5.40% | 1,519,796 |
Dec 9, 2024 | 0.77 | 0.80 | 0.76 | 0.77 | 0.77 | 0.46% | 1,045,544 |
Dec 6, 2024 | 0.77 | 0.81 | 0.76 | 0.77 | 0.77 | -3.54% | 1,907,908 |
Dec 5, 2024 | 0.80 | 0.83 | 0.76 | 0.80 | 0.80 | 0.19% | 926,573 |
Dec 4, 2024 | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -1.86% | 1,504,054 |
Dec 3, 2024 | 0.82 | 0.86 | 0.80 | 0.81 | 0.81 | -1.91% | 1,018,978 |
Dec 2, 2024 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -2.27% | 315,257 |
Nov 29, 2024 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | -0.88% | 376,593 |
Nov 27, 2024 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -2.66% | 366,735 |
Nov 26, 2024 | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | 4.26% | 454,904 |
Nov 25, 2024 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -0.59% | 453,210 |
Nov 22, 2024 | 0.77 | 0.87 | 0.77 | 0.85 | 0.85 | 8.67% | 518,398 |
Nov 21, 2024 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 0.34% | 282,431 |
Nov 20, 2024 | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | 0.26% | 367,489 |
Nov 19, 2024 | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | -2.71% | 667,281 |
Nov 18, 2024 | 0.83 | 0.86 | 0.78 | 0.79 | 0.79 | -2.40% | 241,575 |
Nov 15, 2024 | 0.84 | 0.89 | 0.80 | 0.81 | 0.81 | -2.78% | 843,668 |
Nov 14, 2024 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -3.34% | 395,566 |
Nov 13, 2024 | 0.90 | 0.92 | 0.85 | 0.87 | 0.87 | -3.52% | 511,923 |
Nov 12, 2024 | 0.92 | 0.95 | 0.88 | 0.90 | 0.90 | -2.60% | 542,960 |
Nov 11, 2024 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 5.13% | 928,818 |
Nov 8, 2024 | 0.88 | 0.92 | 0.86 | 0.88 | 0.88 | -0.61% | 980,812 |
Nov 7, 2024 | 0.89 | 0.94 | 0.87 | 0.88 | 0.88 | -0.50% | 1,306,452 |
Nov 6, 2024 | 0.85 | 0.93 | 0.85 | 0.89 | 0.89 | 4.84% | 1,078,020 |
Nov 5, 2024 | 0.91 | 0.93 | 0.85 | 0.85 | 0.85 | -9.36% | 841,055 |
Nov 4, 2024 | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | 3.30% | 428,923 |
Nov 1, 2024 | 0.99 | 1.02 | 0.88 | 0.90 | 0.90 | -8.75% | 1,703,019 |
Oct 31, 2024 | 0.90 | 1.13 | 0.87 | 0.99 | 0.99 | 17.81% | 8,385,352 |
Oct 30, 2024 | 0.86 | 0.89 | 0.84 | 0.84 | 0.84 | -0.86% | 353,511 |
Oct 29, 2024 | 0.88 | 0.90 | 0.85 | 0.85 | 0.85 | -5.83% | 316,392 |
Oct 28, 2024 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | 8.81% | 581,308 |
Oct 25, 2024 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 1.36% | 266,800 |
Oct 24, 2024 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -3.81% | 359,515 |
Oct 23, 2024 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -0.31% | 256,166 |
Oct 22, 2024 | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | -0.41% | 218,955 |
Oct 21, 2024 | 0.85 | 0.89 | 0.84 | 0.85 | 0.85 | -1.80% | 145,220 |
Oct 18, 2024 | 0.83 | 0.89 | 0.83 | 0.87 | 0.87 | 1.89% | 231,213 |
Oct 17, 2024 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 0.71% | 150,237 |
Oct 16, 2024 | 0.83 | 0.86 | 0.82 | 0.85 | 0.85 | 1.29% | 346,784 |
Oct 15, 2024 | 0.85 | 0.88 | 0.83 | 0.84 | 0.84 | -1.51% | 215,585 |
Oct 14, 2024 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -1.30% | 317,452 |
Oct 11, 2024 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | 1.68% | 170,586 |
Oct 10, 2024 | 0.84 | 0.86 | 0.82 | 0.85 | 0.85 | -0.89% | 520,630 |
Oct 9, 2024 | 0.84 | 0.87 | 0.82 | 0.85 | 0.85 | 1.38% | 579,631 |
Oct 8, 2024 | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -3.10% | 457,302 |
Oct 7, 2024 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -1.96% | 740,767 |
Oct 4, 2024 | 0.88 | 0.93 | 0.84 | 0.89 | 0.89 | 0.73% | 686,040 |
Oct 3, 2024 | 0.88 | 0.93 | 0.84 | 0.88 | 0.88 | -0.33% | 1,802,952 |
Oct 2, 2024 | 0.75 | 0.94 | 0.74 | 0.88 | 0.88 | 16.70% | 3,067,777 |
Oct 1, 2024 | 0.83 | 0.83 | 0.74 | 0.76 | 0.76 | -8.75% | 1,217,739 |
Sep 30, 2024 | 0.73 | 0.83 | 0.72 | 0.83 | 0.83 | 14.66% | 1,839,504 |
Sep 27, 2024 | 0.72 | 0.73 | 0.69 | 0.72 | 0.72 | 2.46% | 933,121 |
Sep 26, 2024 | 0.70 | 0.72 | 0.68 | 0.71 | 0.71 | 1.36% | 934,438 |
Sep 25, 2024 | 0.71 | 0.73 | 0.68 | 0.70 | 0.70 | -0.90% | 1,417,417 |
Sep 24, 2024 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | 0.76% | 640,335 |
Sep 23, 2024 | 0.74 | 0.75 | 0.69 | 0.70 | 0.70 | -5.42% | 671,782 |
Sep 20, 2024 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | -0.15% | 464,233 |
Sep 19, 2024 | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | 0.35% | 453,933 |
Sep 18, 2024 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -1.84% | 343,722 |
Sep 17, 2024 | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -1.97% | 363,759 |
Sep 16, 2024 | 0.77 | 0.80 | 0.76 | 0.77 | 0.77 | 0.17% | 413,975 |
Sep 13, 2024 | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | 3.85% | 646,513 |
Sep 12, 2024 | 0.74 | 0.76 | 0.72 | 0.74 | 0.74 | 0.07% | 448,115 |
Sep 11, 2024 | 0.73 | 0.75 | 0.71 | 0.74 | 0.74 | 1.43% | 341,915 |
Sep 10, 2024 | 0.74 | 0.75 | 0.71 | 0.72 | 0.72 | -1.41% | 290,559 |
Sep 9, 2024 | 0.73 | 0.77 | 0.73 | 0.74 | 0.74 | 0.70% | 319,236 |
Sep 6, 2024 | 0.79 | 0.80 | 0.73 | 0.73 | 0.73 | -8.46% | 497,042 |
Sep 5, 2024 | 0.70 | 0.80 | 0.69 | 0.80 | 0.80 | 11.93% | 1,121,333 |
Sep 4, 2024 | 0.73 | 0.74 | 0.69 | 0.71 | 0.71 | -1.01% | 499,019 |
Sep 3, 2024 | 0.74 | 0.77 | 0.71 | 0.72 | 0.72 | -5.29% | 596,482 |
Aug 30, 2024 | 0.77 | 0.79 | 0.75 | 0.76 | 0.76 | -1.38% | 481,269 |
Aug 29, 2024 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -1.43% | 293,216 |
Aug 28, 2024 | 0.80 | 0.84 | 0.77 | 0.78 | 0.78 | -2.25% | 343,493 |
Aug 27, 2024 | 0.82 | 0.85 | 0.80 | 0.80 | 0.80 | -2.56% | 294,910 |