NasdaqGS - Delayed Quote • USD
Karyopharm Therapeutics Inc. (KPTI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:06 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.2600 | 1.3050 | 1.1300 | 1.1700 | 1.1700 | 1,440,500 |
Apr 18, 2024 | 1.4200 | 1.4200 | 1.2200 | 1.2800 | 1.2800 | 1,306,200 |
Apr 17, 2024 | 1.1900 | 1.3800 | 1.1400 | 1.3800 | 1.3800 | 3,175,600 |
Apr 16, 2024 | 1.1400 | 1.2000 | 1.0300 | 1.1000 | 1.1000 | 1,171,100 |
Apr 15, 2024 | 1.2200 | 1.2250 | 1.1400 | 1.1550 | 1.1550 | 810,600 |
Apr 12, 2024 | 1.3400 | 1.3450 | 1.1800 | 1.2200 | 1.2200 | 1,391,800 |
Apr 11, 2024 | 1.2800 | 1.3400 | 1.2600 | 1.3400 | 1.3400 | 680,500 |
Apr 10, 2024 | 1.3100 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 988,400 |
Apr 9, 2024 | 1.3300 | 1.4150 | 1.3100 | 1.3400 | 1.3400 | 709,100 |
Apr 8, 2024 | 1.3800 | 1.3900 | 1.2900 | 1.3500 | 1.3500 | 808,900 |
Apr 5, 2024 | 1.3100 | 1.4100 | 1.2800 | 1.3600 | 1.3600 | 751,200 |
Apr 4, 2024 | 1.2900 | 1.4400 | 1.2500 | 1.3300 | 1.3300 | 1,490,000 |
Apr 3, 2024 | 1.3900 | 1.3900 | 1.2800 | 1.2850 | 1.2850 | 1,121,400 |
Apr 2, 2024 | 1.5500 | 1.5600 | 1.3800 | 1.3950 | 1.3950 | 1,070,700 |
Apr 1, 2024 | 1.5100 | 1.6500 | 1.4500 | 1.5800 | 1.5800 | 1,473,300 |
Mar 28, 2024 | 1.4500 | 1.5950 | 1.4300 | 1.5100 | 1.5100 | 1,266,300 |
Mar 27, 2024 | 1.4100 | 1.5100 | 1.3700 | 1.4800 | 1.4800 | 1,301,000 |
Mar 26, 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 543,900 |
Mar 25, 2024 | 1.4000 | 1.4450 | 1.3600 | 1.3900 | 1.3900 | 581,600 |
Mar 22, 2024 | 1.4400 | 1.4400 | 1.3400 | 1.3900 | 1.3900 | 792,700 |
Mar 21, 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4200 | 1.4200 | 652,900 |
Mar 20, 2024 | 1.3900 | 1.4200 | 1.3190 | 1.4000 | 1.4000 | 767,400 |
Mar 19, 2024 | 1.4500 | 1.4950 | 1.3500 | 1.3700 | 1.3700 | 949,700 |
Mar 18, 2024 | 1.5200 | 1.6200 | 1.4500 | 1.4700 | 1.4700 | 1,380,800 |
Mar 15, 2024 | 1.4100 | 1.5500 | 1.3400 | 1.5100 | 1.5100 | 1,725,000 |
Mar 14, 2024 | 1.4200 | 1.4500 | 1.3200 | 1.3400 | 1.3400 | 891,200 |
Mar 13, 2024 | 1.4500 | 1.5300 | 1.4000 | 1.4200 | 1.4200 | 738,000 |
Mar 12, 2024 | 1.4800 | 1.5800 | 1.4100 | 1.4500 | 1.4500 | 1,019,300 |
Mar 11, 2024 | 1.5800 | 1.6400 | 1.4700 | 1.4800 | 1.4800 | 979,900 |
Mar 8, 2024 | 1.5300 | 1.7000 | 1.5200 | 1.5700 | 1.5700 | 2,127,600 |
Mar 7, 2024 | 1.3600 | 1.6100 | 1.3100 | 1.5300 | 1.5300 | 3,140,400 |
Mar 6, 2024 | 1.2500 | 1.4000 | 1.2500 | 1.3300 | 1.3300 | 1,278,100 |
Mar 5, 2024 | 1.3200 | 1.3400 | 1.2400 | 1.2450 | 1.2450 | 1,077,700 |
Mar 4, 2024 | 1.2000 | 1.3200 | 1.1500 | 1.3100 | 1.3100 | 1,587,100 |
Mar 1, 2024 | 1.1900 | 1.2750 | 1.1300 | 1.1850 | 1.1850 | 1,701,200 |
Feb 29, 2024 | 1.3300 | 1.3600 | 1.1100 | 1.1600 | 1.1600 | 3,009,300 |
Feb 28, 2024 | 1.4100 | 1.4400 | 1.2700 | 1.3300 | 1.3300 | 1,558,200 |
Feb 27, 2024 | 1.3400 | 1.4200 | 1.3000 | 1.4100 | 1.4100 | 1,811,900 |
Feb 26, 2024 | 1.2400 | 1.3700 | 1.2200 | 1.3100 | 1.3100 | 1,824,100 |
Feb 23, 2024 | 1.1200 | 1.3100 | 1.1010 | 1.2400 | 1.2400 | 1,543,800 |
Feb 22, 2024 | 1.2200 | 1.2450 | 1.0800 | 1.1300 | 1.1300 | 1,576,900 |
Feb 21, 2024 | 1.1900 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 1,349,100 |
Feb 20, 2024 | 1.2200 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 1,545,600 |
Feb 16, 2024 | 1.3200 | 1.3800 | 1.2700 | 1.2700 | 1.2700 | 1,380,900 |
Feb 15, 2024 | 1.3800 | 1.4000 | 1.2600 | 1.3000 | 1.3000 | 1,489,000 |
Feb 14, 2024 | 1.2800 | 1.4800 | 1.2800 | 1.3600 | 1.3600 | 2,451,000 |
Feb 13, 2024 | 1.2600 | 1.3300 | 1.1500 | 1.2850 | 1.2850 | 2,760,200 |
Feb 12, 2024 | 1.3500 | 1.4300 | 1.1900 | 1.3000 | 1.3000 | 2,802,500 |
Feb 9, 2024 | 1.5000 | 1.5600 | 1.2500 | 1.3400 | 1.3400 | 2,096,200 |
Feb 8, 2024 | 1.4800 | 1.6100 | 1.4300 | 1.5100 | 1.5100 | 2,586,300 |
Feb 7, 2024 | 1.6900 | 1.6900 | 1.4200 | 1.5250 | 1.5250 | 2,868,700 |
Feb 6, 2024 | 1.4200 | 1.9500 | 1.1200 | 1.6600 | 1.6600 | 15,382,900 |
Feb 5, 2024 | 1.0900 | 1.4450 | 1.0800 | 1.3500 | 1.3500 | 8,901,400 |
Feb 2, 2024 | 0.9100 | 1.0790 | 0.8600 | 1.0400 | 1.0400 | 2,850,200 |
Feb 1, 2024 | 0.8070 | 0.9200 | 0.7700 | 0.9000 | 0.9000 | 1,662,400 |
Jan 31, 2024 | 0.8680 | 0.9170 | 0.7510 | 0.7510 | 0.7510 | 2,099,600 |
Jan 30, 2024 | 0.9000 | 0.9030 | 0.8520 | 0.8710 | 0.8710 | 538,800 |
Jan 29, 2024 | 0.9100 | 0.9210 | 0.8700 | 0.9050 | 0.9050 | 766,400 |
Jan 26, 2024 | 0.8900 | 0.9350 | 0.8500 | 0.9060 | 0.9060 | 816,000 |
Jan 25, 2024 | 0.8500 | 0.8900 | 0.7910 | 0.8760 | 0.8760 | 638,600 |
Jan 24, 2024 | 0.8600 | 0.8700 | 0.8120 | 0.8250 | 0.8250 | 402,800 |
Jan 23, 2024 | 0.8400 | 0.8610 | 0.8220 | 0.8500 | 0.8500 | 522,800 |
Jan 22, 2024 | 0.7800 | 0.8480 | 0.7430 | 0.8320 | 0.8320 | 977,400 |
Jan 19, 2024 | 0.7350 | 0.7860 | 0.6900 | 0.7660 | 0.7660 | 1,321,200 |
Jan 18, 2024 | 0.7500 | 0.7710 | 0.7000 | 0.7240 | 0.7240 | 981,100 |
Jan 17, 2024 | 0.6950 | 0.7660 | 0.6900 | 0.7550 | 0.7550 | 764,900 |
Jan 16, 2024 | 0.7500 | 0.7800 | 0.6550 | 0.7250 | 0.7250 | 1,794,900 |
Jan 12, 2024 | 0.7600 | 0.7910 | 0.7160 | 0.7440 | 0.7440 | 968,700 |
Jan 11, 2024 | 0.8270 | 0.8360 | 0.7340 | 0.7380 | 0.7380 | 1,530,700 |
Jan 10, 2024 | 0.8720 | 0.8760 | 0.8100 | 0.8220 | 0.8220 | 1,383,500 |
Jan 9, 2024 | 0.9110 | 0.9250 | 0.8500 | 0.8590 | 0.8590 | 954,700 |
Jan 8, 2024 | 0.8400 | 0.9320 | 0.8030 | 0.9200 | 0.9200 | 1,095,000 |
Jan 5, 2024 | 0.8200 | 0.8600 | 0.7800 | 0.8220 | 0.8220 | 977,000 |
Jan 4, 2024 | 0.8160 | 0.8450 | 0.7840 | 0.8250 | 0.8250 | 1,855,800 |
Jan 3, 2024 | 0.9100 | 0.9200 | 0.8210 | 0.8330 | 0.8330 | 1,006,100 |
Jan 2, 2024 | 0.8750 | 0.9200 | 0.8510 | 0.9010 | 0.9010 | 899,600 |
Dec 29, 2023 | 0.8930 | 0.9300 | 0.8500 | 0.8650 | 0.8650 | 1,013,400 |
Dec 28, 2023 | 0.9130 | 0.9500 | 0.8790 | 0.9230 | 0.9230 | 889,700 |
Dec 27, 2023 | 0.9300 | 0.9510 | 0.8700 | 0.9240 | 0.9240 | 1,946,600 |
Dec 26, 2023 | 0.8100 | 0.9880 | 0.8100 | 0.8890 | 0.8890 | 2,178,700 |
Dec 22, 2023 | 0.7600 | 0.8500 | 0.7600 | 0.8240 | 0.8240 | 1,360,000 |
Dec 21, 2023 | 0.7900 | 0.7990 | 0.7120 | 0.7610 | 0.7610 | 2,059,900 |
Dec 20, 2023 | 0.7780 | 0.8380 | 0.7500 | 0.7580 | 0.7580 | 1,300,800 |
Dec 19, 2023 | 0.7500 | 0.8290 | 0.7500 | 0.7840 | 0.7840 | 2,639,500 |
Dec 18, 2023 | 0.7900 | 0.8310 | 0.7530 | 0.7530 | 0.7530 | 976,200 |
Dec 15, 2023 | 0.8490 | 0.8870 | 0.7750 | 0.7750 | 0.7750 | 2,883,500 |
Dec 14, 2023 | 0.8000 | 0.8780 | 0.7840 | 0.8400 | 0.8400 | 1,108,200 |
Dec 13, 2023 | 0.7400 | 0.8000 | 0.7000 | 0.7760 | 0.7760 | 1,773,100 |
Dec 12, 2023 | 0.7560 | 0.7700 | 0.7200 | 0.7420 | 0.7420 | 1,002,200 |
Dec 11, 2023 | 0.8480 | 0.9510 | 0.6170 | 0.7780 | 0.7780 | 3,225,600 |
Dec 8, 2023 | 0.8600 | 0.8800 | 0.8390 | 0.8600 | 0.8600 | 736,400 |
Dec 7, 2023 | 0.8570 | 0.8930 | 0.8300 | 0.8390 | 0.8390 | 758,500 |
Dec 6, 2023 | 0.8200 | 0.8900 | 0.8000 | 0.8510 | 0.8510 | 670,500 |
Dec 5, 2023 | 0.8600 | 0.8900 | 0.7910 | 0.8140 | 0.8140 | 597,900 |
Dec 4, 2023 | 0.7900 | 0.8850 | 0.7880 | 0.8750 | 0.8750 | 1,142,300 |
Dec 1, 2023 | 0.7660 | 0.8240 | 0.7500 | 0.7910 | 0.7910 | 1,769,900 |
Nov 30, 2023 | 0.6860 | 0.7790 | 0.6700 | 0.7700 | 0.7700 | 1,575,000 |
Nov 29, 2023 | 0.6800 | 0.7190 | 0.6700 | 0.6760 | 0.6760 | 751,700 |
Nov 28, 2023 | 0.7360 | 0.7500 | 0.6710 | 0.6790 | 0.6790 | 970,400 |
Nov 27, 2023 | 0.7260 | 0.7600 | 0.7010 | 0.7080 | 0.7080 | 686,800 |
Nov 24, 2023 | 0.7290 | 0.7890 | 0.7160 | 0.7380 | 0.7380 | 513,400 |
Nov 22, 2023 | 0.7380 | 0.7530 | 0.7010 | 0.7110 | 0.7110 | 802,800 |
Nov 21, 2023 | 0.7640 | 0.7920 | 0.7290 | 0.7380 | 0.7380 | 602,700 |
Nov 20, 2023 | 0.7770 | 0.8220 | 0.7600 | 0.7870 | 0.7870 | 880,200 |
Nov 17, 2023 | 0.7050 | 0.7800 | 0.7020 | 0.7800 | 0.7800 | 716,900 |
Nov 16, 2023 | 0.7340 | 0.8000 | 0.6900 | 0.6970 | 0.6970 | 1,030,100 |
Nov 15, 2023 | 0.7750 | 0.8000 | 0.7210 | 0.7260 | 0.7260 | 656,800 |
Nov 14, 2023 | 0.7400 | 0.7880 | 0.7320 | 0.7650 | 0.7650 | 664,900 |
Nov 13, 2023 | 0.7420 | 0.7590 | 0.6840 | 0.7490 | 0.7490 | 669,900 |
Nov 10, 2023 | 0.7210 | 0.7350 | 0.6700 | 0.7090 | 0.7090 | 923,400 |
Nov 9, 2023 | 0.7730 | 0.7740 | 0.6750 | 0.6930 | 0.6930 | 727,900 |
Nov 8, 2023 | 0.7980 | 0.7990 | 0.7350 | 0.7500 | 0.7500 | 950,500 |
Nov 7, 2023 | 0.8820 | 0.8820 | 0.7990 | 0.7990 | 0.7990 | 1,171,300 |
Nov 6, 2023 | 0.9200 | 0.9710 | 0.8800 | 0.8800 | 0.8800 | 833,700 |
Nov 3, 2023 | 0.7740 | 0.9100 | 0.7650 | 0.8900 | 0.8900 | 1,718,200 |
Nov 2, 2023 | 0.8000 | 0.8550 | 0.7480 | 0.7610 | 0.7610 | 1,834,500 |
Nov 1, 2023 | 0.8680 | 0.8990 | 0.7860 | 0.7860 | 0.7860 | 1,549,500 |
Oct 31, 2023 | 0.7970 | 0.8900 | 0.7900 | 0.8700 | 0.8700 | 797,400 |
Oct 30, 2023 | 0.8480 | 0.9000 | 0.8130 | 0.8200 | 0.8200 | 1,638,400 |
Oct 27, 2023 | 0.8140 | 0.8450 | 0.7730 | 0.8240 | 0.8240 | 866,500 |
Oct 26, 2023 | 0.8300 | 0.8550 | 0.7630 | 0.8010 | 0.8010 | 1,702,200 |
Oct 25, 2023 | 0.9300 | 0.9490 | 0.8000 | 0.8080 | 0.8080 | 1,347,700 |
Oct 24, 2023 | 1.0300 | 1.0700 | 0.9200 | 0.9290 | 0.9290 | 1,631,100 |
Oct 23, 2023 | 1.0500 | 1.0650 | 1.0200 | 1.0300 | 1.0300 | 567,600 |
Oct 20, 2023 | 1.0700 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 340,200 |
Oct 19, 2023 | 1.1700 | 1.1700 | 1.0400 | 1.0600 | 1.0600 | 1,251,100 |
Oct 18, 2023 | 1.1700 | 1.1900 | 1.1400 | 1.1750 | 1.1750 | 593,300 |
Oct 17, 2023 | 1.1700 | 1.2310 | 1.1600 | 1.1700 | 1.1700 | 679,600 |
Oct 16, 2023 | 1.1900 | 1.2700 | 1.1600 | 1.2100 | 1.2100 | 744,500 |
Oct 13, 2023 | 1.2100 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 758,700 |
Oct 12, 2023 | 1.2700 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 1,289,800 |
Oct 11, 2023 | 1.3100 | 1.3800 | 1.2400 | 1.2600 | 1.2600 | 665,600 |
Oct 10, 2023 | 1.2300 | 1.3400 | 1.2300 | 1.3000 | 1.3000 | 392,500 |
Oct 9, 2023 | 1.2500 | 1.2900 | 1.1600 | 1.2600 | 1.2600 | 1,380,400 |
Oct 6, 2023 | 1.3100 | 1.3100 | 1.2000 | 1.2900 | 1.2900 | 1,107,200 |
Oct 5, 2023 | 1.2400 | 1.3600 | 1.2200 | 1.3100 | 1.3100 | 806,900 |
Oct 4, 2023 | 1.2700 | 1.2800 | 1.2150 | 1.2500 | 1.2500 | 554,700 |
Oct 3, 2023 | 1.2000 | 1.3000 | 1.1800 | 1.2850 | 1.2850 | 854,400 |
Oct 2, 2023 | 1.3400 | 1.3400 | 1.2000 | 1.2200 | 1.2200 | 858,800 |
Sep 29, 2023 | 1.3300 | 1.4400 | 1.3200 | 1.3400 | 1.3400 | 858,800 |
Sep 28, 2023 | 1.3400 | 1.3800 | 1.2500 | 1.3700 | 1.3700 | 1,027,500 |
Sep 27, 2023 | 1.3100 | 1.4300 | 1.2100 | 1.3700 | 1.3700 | 3,088,100 |
Sep 26, 2023 | 1.3000 | 1.4050 | 1.2300 | 1.2850 | 1.2850 | 6,174,800 |
Sep 25, 2023 | 1.1500 | 1.2150 | 1.1200 | 1.2000 | 1.2000 | 1,651,800 |
Sep 22, 2023 | 1.2400 | 1.2600 | 1.1500 | 1.1500 | 1.1500 | 840,700 |
Sep 21, 2023 | 1.1700 | 1.2500 | 1.1550 | 1.2500 | 1.2500 | 862,400 |
Sep 20, 2023 | 1.2000 | 1.2600 | 1.1700 | 1.1900 | 1.1900 | 908,000 |
Sep 19, 2023 | 1.1400 | 1.2000 | 1.1150 | 1.1900 | 1.1900 | 1,296,300 |
Sep 18, 2023 | 1.2200 | 1.2400 | 1.1100 | 1.1400 | 1.1400 | 1,519,100 |
Sep 15, 2023 | 1.3200 | 1.3300 | 1.1950 | 1.2100 | 1.2100 | 1,834,000 |
Sep 14, 2023 | 1.2900 | 1.3800 | 1.2500 | 1.3000 | 1.3000 | 899,300 |
Sep 13, 2023 | 1.3400 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 695,600 |
Sep 12, 2023 | 1.2000 | 1.3100 | 1.1900 | 1.2900 | 1.2900 | 1,086,400 |
Sep 11, 2023 | 1.1800 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 582,600 |
Sep 8, 2023 | 1.1600 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 837,800 |
Sep 7, 2023 | 1.1600 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 971,700 |
Sep 6, 2023 | 1.3100 | 1.3100 | 1.1500 | 1.1700 | 1.1700 | 1,296,200 |
Sep 5, 2023 | 1.3600 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 913,000 |
Sep 1, 2023 | 1.2900 | 1.4150 | 1.2900 | 1.3600 | 1.3600 | 2,763,700 |
Aug 31, 2023 | 1.4200 | 1.4200 | 1.2700 | 1.2800 | 1.2800 | 3,531,000 |
Aug 30, 2023 | 1.3600 | 1.4200 | 1.3300 | 1.3700 | 1.3700 | 767,700 |
Aug 29, 2023 | 1.3800 | 1.4400 | 1.3500 | 1.3600 | 1.3600 | 1,025,300 |
Aug 28, 2023 | 1.4300 | 1.4700 | 1.3700 | 1.3800 | 1.3800 | 832,500 |
Aug 25, 2023 | 1.4000 | 1.4900 | 1.3550 | 1.4400 | 1.4400 | 1,441,200 |
Aug 24, 2023 | 1.4600 | 1.4700 | 1.3700 | 1.3900 | 1.3900 | 1,521,700 |
Aug 23, 2023 | 1.5000 | 1.5900 | 1.4500 | 1.4600 | 1.4600 | 1,094,900 |
Aug 22, 2023 | 1.5700 | 1.6000 | 1.4600 | 1.4700 | 1.4700 | 1,811,400 |
Aug 21, 2023 | 1.6600 | 1.6800 | 1.5700 | 1.5800 | 1.5800 | 2,426,900 |
Aug 18, 2023 | 1.6600 | 1.7500 | 1.6400 | 1.6600 | 1.6600 | 908,300 |
Aug 17, 2023 | 1.6900 | 1.7400 | 1.6730 | 1.6800 | 1.6800 | 909,500 |
Aug 16, 2023 | 1.7700 | 1.8600 | 1.6600 | 1.6900 | 1.6900 | 2,384,300 |
Aug 15, 2023 | 1.7200 | 1.7750 | 1.6600 | 1.7600 | 1.7600 | 1,675,500 |
Aug 14, 2023 | 1.6600 | 1.7300 | 1.6200 | 1.7200 | 1.7200 | 1,629,700 |
Aug 11, 2023 | 1.6700 | 1.7700 | 1.6600 | 1.7000 | 1.7000 | 1,546,300 |
Aug 10, 2023 | 1.6100 | 1.7300 | 1.6000 | 1.6700 | 1.6700 | 832,600 |
Aug 9, 2023 | 1.6300 | 1.6850 | 1.6100 | 1.6200 | 1.6200 | 831,700 |
Aug 8, 2023 | 1.6000 | 1.6850 | 1.5850 | 1.6500 | 1.6500 | 1,165,000 |
Aug 7, 2023 | 1.7200 | 1.7200 | 1.6000 | 1.6100 | 1.6100 | 1,112,600 |
Aug 4, 2023 | 1.8200 | 1.8700 | 1.7100 | 1.7200 | 1.7200 | 1,217,000 |
Aug 3, 2023 | 1.8000 | 1.8700 | 1.7700 | 1.8100 | 1.8100 | 2,081,900 |
Aug 2, 2023 | 1.8800 | 1.8800 | 1.6200 | 1.7900 | 1.7900 | 2,229,100 |
Aug 1, 2023 | 1.7200 | 1.8100 | 1.6800 | 1.8000 | 1.8000 | 1,305,900 |
Jul 31, 2023 | 1.8000 | 1.8100 | 1.7700 | 1.8000 | 1.8000 | 1,685,600 |
Jul 28, 2023 | 1.7000 | 1.8000 | 1.6900 | 1.8000 | 1.8000 | 3,390,500 |
Jul 27, 2023 | 1.6900 | 1.7400 | 1.6350 | 1.6900 | 1.6900 | 2,631,800 |
Jul 26, 2023 | 1.5500 | 1.7400 | 1.5250 | 1.7300 | 1.7300 | 3,446,000 |
Jul 25, 2023 | 1.6100 | 1.6300 | 1.5300 | 1.5900 | 1.5900 | 4,410,700 |
Jul 24, 2023 | 1.7100 | 1.7100 | 1.6100 | 1.6300 | 1.6300 | 1,928,300 |
Jul 21, 2023 | 1.6100 | 1.6800 | 1.5800 | 1.6600 | 1.6600 | 2,409,600 |
Jul 20, 2023 | 1.5900 | 1.6600 | 1.5400 | 1.6100 | 1.6100 | 2,810,100 |
Jul 19, 2023 | 1.4500 | 1.6500 | 1.4400 | 1.6000 | 1.6000 | 6,644,400 |
Jul 18, 2023 | 1.8200 | 1.8200 | 1.4600 | 1.4900 | 1.4900 | 30,631,600 |
Jul 17, 2023 | 1.5400 | 1.6100 | 1.5150 | 1.5300 | 1.5300 | 2,018,500 |
Jul 14, 2023 | 1.6400 | 1.6550 | 1.5500 | 1.5600 | 1.5600 | 1,712,600 |
Jul 13, 2023 | 1.6700 | 1.6800 | 1.6300 | 1.6400 | 1.6400 | 1,093,600 |
Jul 12, 2023 | 1.6800 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 2,708,300 |
Jul 11, 2023 | 1.6300 | 1.6700 | 1.5400 | 1.6550 | 1.6550 | 2,099,400 |
Jul 10, 2023 | 1.5900 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 1,439,200 |
Jul 7, 2023 | 1.5200 | 1.6400 | 1.5200 | 1.5900 | 1.5900 | 1,659,200 |
Jul 6, 2023 | 1.6400 | 1.6500 | 1.4800 | 1.5200 | 1.5200 | 2,444,500 |
Jul 5, 2023 | 1.7200 | 1.7600 | 1.6350 | 1.6500 | 1.6500 | 2,690,300 |
Jul 3, 2023 | 1.7700 | 1.8000 | 1.6900 | 1.7200 | 1.7200 | 2,402,400 |
Jun 30, 2023 | 1.8700 | 1.8750 | 1.7900 | 1.7900 | 1.7900 | 1,342,100 |
Jun 29, 2023 | 1.8800 | 1.9300 | 1.8100 | 1.8300 | 1.8300 | 2,343,300 |
Jun 28, 2023 | 1.8400 | 1.9200 | 1.7950 | 1.9100 | 1.9100 | 2,381,200 |
Jun 27, 2023 | 1.9300 | 1.9300 | 1.8200 | 1.8600 | 1.8600 | 2,561,300 |
Jun 26, 2023 | 2.0000 | 2.0200 | 1.9000 | 1.9100 | 1.9100 | 1,372,800 |
Jun 23, 2023 | 2.0200 | 2.0200 | 1.9200 | 1.9900 | 1.9900 | 7,420,900 |
Jun 22, 2023 | 2.0100 | 2.0400 | 1.9400 | 2.0300 | 2.0300 | 1,262,500 |
Jun 21, 2023 | 2.0500 | 2.0990 | 1.9500 | 2.0200 | 2.0200 | 1,864,200 |
Jun 20, 2023 | 2.0400 | 2.1350 | 1.9500 | 2.0700 | 2.0700 | 3,122,000 |
Jun 16, 2023 | 2.1000 | 2.1000 | 1.9530 | 2.0400 | 2.0400 | 24,235,000 |
Jun 15, 2023 | 2.0600 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 2,723,400 |
Jun 14, 2023 | 2.1800 | 2.3300 | 2.0500 | 2.0900 | 2.0900 | 2,981,600 |
Jun 13, 2023 | 2.1300 | 2.2050 | 2.1100 | 2.1400 | 2.1400 | 2,628,200 |
Jun 12, 2023 | 2.2200 | 2.2400 | 2.0900 | 2.1200 | 2.1200 | 3,105,300 |
Jun 9, 2023 | 2.3500 | 2.3500 | 2.2000 | 2.2100 | 2.2100 | 1,214,800 |
Jun 8, 2023 | 2.3500 | 2.4200 | 2.3200 | 2.3400 | 2.3400 | 1,438,800 |
Jun 7, 2023 | 2.3900 | 2.4700 | 2.2800 | 2.3800 | 2.3800 | 2,274,500 |
Jun 6, 2023 | 2.2700 | 2.4050 | 2.2350 | 2.3800 | 2.3800 | 2,822,300 |
Jun 5, 2023 | 2.2400 | 2.3400 | 2.2250 | 2.3000 | 2.3000 | 2,399,100 |
Jun 2, 2023 | 2.2200 | 2.3000 | 2.1500 | 2.2600 | 2.2600 | 2,207,700 |
Jun 1, 2023 | 2.2700 | 2.2800 | 2.1700 | 2.2000 | 2.2000 | 1,562,800 |
May 31, 2023 | 2.2000 | 2.4190 | 2.1950 | 2.2600 | 2.2600 | 1,614,300 |
May 30, 2023 | 2.3200 | 2.4100 | 2.2050 | 2.2200 | 2.2200 | 1,968,200 |
May 26, 2023 | 2.4000 | 2.4550 | 2.3150 | 2.3200 | 2.3200 | 1,505,000 |
May 25, 2023 | 2.5000 | 2.5300 | 2.3400 | 2.4100 | 2.4100 | 1,610,500 |
May 24, 2023 | 2.5900 | 2.5900 | 2.4400 | 2.5000 | 2.5000 | 2,686,800 |
May 23, 2023 | 2.5300 | 2.6700 | 2.5220 | 2.5900 | 2.5900 | 2,001,200 |
May 22, 2023 | 2.4700 | 2.5900 | 2.4350 | 2.5300 | 2.5300 | 1,574,500 |
May 19, 2023 | 2.4500 | 2.5300 | 2.4100 | 2.4500 | 2.4500 | 1,721,600 |
May 18, 2023 | 2.3900 | 2.4900 | 2.3250 | 2.4100 | 2.4100 | 2,840,500 |
May 17, 2023 | 2.3800 | 2.4500 | 2.2800 | 2.4500 | 2.4500 | 2,258,700 |
May 16, 2023 | 2.4100 | 2.4650 | 2.3200 | 2.3800 | 2.3800 | 2,562,700 |
May 15, 2023 | 2.4800 | 2.5700 | 2.4200 | 2.4800 | 2.4800 | 1,440,300 |
May 12, 2023 | 2.6900 | 2.6900 | 2.4500 | 2.4700 | 2.4700 | 1,528,800 |
May 11, 2023 | 2.6500 | 2.7600 | 2.5810 | 2.6500 | 2.6500 | 2,900,600 |
May 10, 2023 | 2.5700 | 2.7900 | 2.5700 | 2.7000 | 2.7000 | 4,264,200 |
May 9, 2023 | 2.4500 | 2.5700 | 2.3600 | 2.4900 | 2.4900 | 3,224,600 |
May 8, 2023 | 2.7000 | 2.7600 | 2.4400 | 2.5000 | 2.5000 | 4,475,100 |
May 5, 2023 | 2.8400 | 2.9100 | 2.6010 | 2.7100 | 2.7100 | 5,665,000 |
May 4, 2023 | 3.3500 | 3.3900 | 2.6200 | 2.7700 | 2.7700 | 10,110,100 |
May 3, 2023 | 3.6000 | 3.7750 | 3.5100 | 3.6600 | 3.6600 | 2,764,100 |
May 2, 2023 | 3.8400 | 3.8600 | 3.5100 | 3.5800 | 3.5800 | 1,808,600 |
May 1, 2023 | 3.5500 | 3.8650 | 3.5500 | 3.8500 | 3.8500 | 2,471,800 |
Apr 28, 2023 | 3.4700 | 3.6400 | 3.3700 | 3.5800 | 3.5800 | 1,137,100 |
Apr 27, 2023 | 3.6200 | 3.7600 | 3.4100 | 3.5000 | 3.5000 | 1,743,100 |
Apr 26, 2023 | 3.7700 | 3.8100 | 3.4700 | 3.5900 | 3.5900 | 1,820,800 |
Apr 25, 2023 | 4.0200 | 4.0900 | 3.6300 | 3.7500 | 3.7500 | 2,746,500 |
Apr 24, 2023 | 4.0600 | 4.1100 | 3.9250 | 4.0900 | 4.0900 | 1,728,000 |
Apr 21, 2023 | 3.8100 | 4.0900 | 3.7800 | 4.0900 | 4.0900 | 2,112,900 |
Apr 20, 2023 | 4.0500 | 4.0800 | 3.7200 | 3.8000 | 3.8000 | 2,876,100 |
Related Tickers
FGEN FibroGen, Inc.
1.1500
-1.71%
MGNX MacroGenics, Inc.
15.61
-2.86%
HRTX Heron Therapeutics, Inc.
2.6400
-2.58%
CHRS Coherus BioSciences, Inc.
2.0700
+3.50%
CTMX CytomX Therapeutics, Inc.
1.6700
-3.47%
PROK ProKidney Corp.
2.0400
-15.00%
LPTX Leap Therapeutics, Inc.
2.8000
-5.41%
STRO Sutro Biopharma, Inc.
3.6300
-3.71%
VSTM Verastem, Inc.
9.84
-3.81%
NKTR Nektar Therapeutics
1.2400
-6.06%