Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Karyopharm Therapeut (NQ: KPTI )

0.9623 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.000 1.000 0.9103 0.9623 2,047,816 -0.03(-3.14%)
May 28, 2024 1.070 1.070 0.9800 0.9935 1,445,280 -0.06(-5.38%)
May 24, 2024 1.090 1.100 1.040 1.050 939,923 -0.04(-3.67%)
May 23, 2024 1.100 1.130 1.090 1.090 951,124 -0.02(-1.80%)
May 22, 2024 1.130 1.160 1.085 1.110 1,056,033 -0.01(-0.89%)
May 21, 2024 1.150 1.190 1.100 1.120 1,222,994 -0.02(-1.75%)
May 20, 2024 1.160 1.190 1.130 1.140 1,234,041 -0.01(-0.87%)
May 17, 2024 1.150 1.190 1.125 1.150 1,559,980 +0.01(+1.32%)
May 16, 2024 1.120 1.150 1.120 1.135 1,957,262 +0.01(+0.44%)
May 15, 2024 1.130 1.170 1.100 1.130 1,845,569 +0.04(+3.67%)
May 14, 2024 1.150 1.190 1.080 1.090 1,489,303 -0.03(-2.68%)
May 13, 2024 1.090 1.150 1.070 1.120 1,051,162 +0.03(+2.75%)
May 10, 2024 1.050 1.110 1.020 1.090 1,130,309 +0.02(+1.87%)
May 09, 2024 1.040 1.110 1.000 1.070 1,503,994 +0.05(+4.90%)
May 08, 2024 1.130 1.200 1.020 1.020 2,638,578 -0.08(-7.27%)
May 07, 2024 1.170 1.200 1.090 1.100 989,927 -0.05(-4.35%)
May 06, 2024 1.130 1.190 1.110 1.150 848,584 +0.02(+1.77%)
May 03, 2024 1.110 1.185 1.080 1.130 983,372 +0.05(+4.63%)
May 02, 2024 1.100 1.130 1.045 1.080 975,016 +0.00(+0.00%)
May 01, 2024 1.060 1.150 1.055 1.080 1,557,650 +0.05(+4.85%)
Apr 30, 2024 1.100 1.135 1.020 1.030 1,165,263 -0.07(-6.36%)
Apr 29, 2024 1.060 1.170 1.060 1.100 1,011,935 +0.04(+3.77%)
Apr 26, 2024 1.050 1.080 1.020 1.060 660,736 +0.00(+0.00%)
Apr 25, 2024 1.070 1.100 1.030 1.060 644,618 -0.03(-2.75%)
Apr 24, 2024 1.100 1.150 1.050 1.090 1,204,238 +0.00(+0.00%)
Apr 23, 2024 1.120 1.170 1.080 1.090 1,591,081 -0.04(-3.54%)
Apr 22, 2024 1.170 1.200 1.120 1.130 791,014 -0.04(-3.42%)
Apr 19, 2024 1.260 1.305 1.130 1.170 1,441,884 -0.11(-8.59%)
Apr 18, 2024 1.420 1.420 1.220 1.280 1,306,162 -0.10(-7.25%)
Apr 17, 2024 1.190 1.380 1.140 1.380 3,155,611 +0.28(+25.45%)
Apr 16, 2024 1.140 1.200 1.030 1.100 1,171,236 -0.05(-4.76%)
Apr 15, 2024 1.220 1.225 1.140 1.155 810,557 -0.06(-5.33%)
Apr 12, 2024 1.340 1.345 1.180 1.220 1,392,195 -0.12(-8.96%)
Apr 11, 2024 1.280 1.340 1.260 1.340 680,488 +0.07(+5.51%)
Apr 10, 2024 1.310 1.340 1.250 1.270 988,363 -0.07(-5.22%)
Apr 09, 2024 1.330 1.415 1.310 1.340 709,129 -0.01(-0.74%)
Apr 08, 2024 1.380 1.390 1.290 1.350 808,605 -0.01(-0.74%)
Apr 05, 2024 1.310 1.410 1.280 1.360 751,476 +0.03(+2.26%)
Apr 04, 2024 1.290 1.440 1.250 1.330 1,490,071 +0.05(+3.50%)
Apr 03, 2024 1.390 1.390 1.280 1.285 1,121,418 -0.11(-7.89%)
Apr 02, 2024 1.550 1.560 1.380 1.395 1,070,687 -0.19(-11.71%)
Apr 01, 2024 1.510 1.650 1.450 1.580 1,472,721 +0.07(+4.64%)
Mar 28, 2024 1.450 1.565 1.565 1.510 1,266,332 +0.03(+2.03%)
Mar 27, 2024 1.410 1.510 1.370 1.480 1,301,035 +0.09(+6.47%)
Mar 26, 2024 1.400 1.430 1.380 1.390 543,979 +0.00(+0.00%)
Mar 25, 2024 1.400 1.445 1.360 1.390 581,642 +0.00(+0.00%)
Mar 22, 2024 1.440 1.440 1.340 1.390 792,757 -0.03(-2.11%)
Mar 21, 2024 1.390 1.470 1.380 1.420 653,206 +0.02(+1.43%)
Mar 20, 2024 1.390 1.420 1.319 1.400 767,455 +0.03(+2.19%)
Mar 19, 2024 1.450 1.495 1.350 1.370 949,499 -0.10(-6.80%)
Mar 18, 2024 1.520 1.620 1.450 1.470 1,371,778 -0.04(-2.65%)
Mar 15, 2024 1.410 1.550 1.340 1.510 1,726,672 +0.17(+12.69%)
Mar 14, 2024 1.420 1.450 1.320 1.340 891,235 -0.08(-5.63%)
Mar 13, 2024 1.450 1.530 1.400 1.420 737,965 -0.03(-2.07%)
Mar 12, 2024 1.480 1.580 1.410 1.450 1,019,331 -0.03(-2.03%)
Mar 11, 2024 1.580 1.640 1.470 1.480 979,854 -0.09(-5.73%)
Mar 08, 2024 1.530 1.700 1.520 1.570 2,128,529 +0.04(+2.61%)
Mar 07, 2024 1.360 1.610 1.310 1.530 3,138,675 +0.20(+15.04%)
Mar 06, 2024 1.250 1.400 1.250 1.330 1,271,064 +0.08(+6.83%)
Mar 05, 2024 1.320 1.340 1.240 1.245 1,071,855 -0.06(-4.96%)
Mar 04, 2024 1.200 1.320 1.150 1.310 1,587,106 +0.12(+10.55%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.