Karyopharm Therapeutics Inc. (KPTI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:08PM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1.0600 | 1.1400 | 1.0550 | 1.1100 | 1.1100 | 709,200 |
| 30 abr 2024 | 1.1000 | 1.1350 | 1.0200 | 1.0300 | 1.0300 | 1,165,300 |
| 29 abr 2024 | 1.0600 | 1.1700 | 1.0600 | 1.1000 | 1.1000 | 1,011,900 |
| 26 abr 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 660,700 |
| 25 abr 2024 | 1.0700 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 644,600 |
| 24 abr 2024 | 1.1000 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 1,204,200 |
| 23 abr 2024 | 1.1200 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 1,591,100 |
| 22 abr 2024 | 1.1700 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 791,000 |
| 19 abr 2024 | 1.2600 | 1.3050 | 1.1300 | 1.1700 | 1.1700 | 1,440,500 |
| 18 abr 2024 | 1.4200 | 1.4200 | 1.2200 | 1.2800 | 1.2800 | 1,306,200 |
| 17 abr 2024 | 1.1900 | 1.3800 | 1.1400 | 1.3800 | 1.3800 | 3,175,600 |
| 16 abr 2024 | 1.1400 | 1.2000 | 1.0300 | 1.1000 | 1.1000 | 1,171,100 |
| 15 abr 2024 | 1.2200 | 1.2250 | 1.1400 | 1.1550 | 1.1550 | 810,600 |
| 12 abr 2024 | 1.3400 | 1.3450 | 1.1800 | 1.2200 | 1.2200 | 1,391,800 |
| 11 abr 2024 | 1.2800 | 1.3400 | 1.2600 | 1.3400 | 1.3400 | 680,500 |
| 10 abr 2024 | 1.3100 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 988,400 |
| 09 abr 2024 | 1.3300 | 1.4150 | 1.3100 | 1.3400 | 1.3400 | 709,100 |
| 08 abr 2024 | 1.3800 | 1.3900 | 1.2900 | 1.3500 | 1.3500 | 808,900 |
| 05 abr 2024 | 1.3100 | 1.4100 | 1.2800 | 1.3600 | 1.3600 | 751,200 |
| 04 abr 2024 | 1.2900 | 1.4400 | 1.2500 | 1.3300 | 1.3300 | 1,490,000 |
| 03 abr 2024 | 1.3900 | 1.3900 | 1.2800 | 1.2850 | 1.2850 | 1,121,400 |
| 02 abr 2024 | 1.5500 | 1.5600 | 1.3800 | 1.3950 | 1.3950 | 1,070,700 |
| 01 abr 2024 | 1.5100 | 1.6500 | 1.4500 | 1.5800 | 1.5800 | 1,473,300 |
| 28 mar 2024 | 1.4500 | 1.5950 | 1.4300 | 1.5100 | 1.5100 | 1,266,300 |
| 27 mar 2024 | 1.4100 | 1.5100 | 1.3700 | 1.4800 | 1.4800 | 1,301,000 |
| 26 mar 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 543,900 |
| 25 mar 2024 | 1.4000 | 1.4450 | 1.3600 | 1.3900 | 1.3900 | 581,600 |
| 22 mar 2024 | 1.4400 | 1.4400 | 1.3400 | 1.3900 | 1.3900 | 792,700 |
| 21 mar 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4200 | 1.4200 | 652,900 |
| 20 mar 2024 | 1.3900 | 1.4200 | 1.3190 | 1.4000 | 1.4000 | 767,400 |
| 19 mar 2024 | 1.4500 | 1.4950 | 1.3500 | 1.3700 | 1.3700 | 949,700 |
| 18 mar 2024 | 1.5200 | 1.6200 | 1.4500 | 1.4700 | 1.4700 | 1,380,800 |
| 15 mar 2024 | 1.4100 | 1.5500 | 1.3400 | 1.5100 | 1.5100 | 1,725,000 |
| 14 mar 2024 | 1.4200 | 1.4500 | 1.3200 | 1.3400 | 1.3400 | 891,200 |
| 13 mar 2024 | 1.4500 | 1.5300 | 1.4000 | 1.4200 | 1.4200 | 738,000 |
| 12 mar 2024 | 1.4800 | 1.5800 | 1.4100 | 1.4500 | 1.4500 | 1,019,300 |
| 11 mar 2024 | 1.5800 | 1.6400 | 1.4700 | 1.4800 | 1.4800 | 979,900 |
| 08 mar 2024 | 1.5300 | 1.7000 | 1.5200 | 1.5700 | 1.5700 | 2,127,600 |
| 07 mar 2024 | 1.3600 | 1.6100 | 1.3100 | 1.5300 | 1.5300 | 3,140,400 |
| 06 mar 2024 | 1.2500 | 1.4000 | 1.2500 | 1.3300 | 1.3300 | 1,278,100 |
| 05 mar 2024 | 1.3200 | 1.3400 | 1.2400 | 1.2450 | 1.2450 | 1,077,700 |
| 04 mar 2024 | 1.2000 | 1.3200 | 1.1500 | 1.3100 | 1.3100 | 1,587,100 |
| 01 mar 2024 | 1.1900 | 1.2750 | 1.1300 | 1.1850 | 1.1850 | 1,701,200 |
| 29 feb 2024 | 1.3300 | 1.3600 | 1.1100 | 1.1600 | 1.1600 | 3,009,300 |
| 28 feb 2024 | 1.4100 | 1.4400 | 1.2700 | 1.3300 | 1.3300 | 1,558,200 |
| 27 feb 2024 | 1.3400 | 1.4200 | 1.3000 | 1.4100 | 1.4100 | 1,811,900 |
| 26 feb 2024 | 1.2400 | 1.3700 | 1.2200 | 1.3100 | 1.3100 | 1,824,100 |
| 23 feb 2024 | 1.1200 | 1.3100 | 1.1010 | 1.2400 | 1.2400 | 1,543,800 |
| 22 feb 2024 | 1.2200 | 1.2450 | 1.0800 | 1.1300 | 1.1300 | 1,576,900 |
| 21 feb 2024 | 1.1900 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 1,349,100 |
| 20 feb 2024 | 1.2200 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 1,545,600 |
| 16 feb 2024 | 1.3200 | 1.3800 | 1.2700 | 1.2700 | 1.2700 | 1,380,900 |
| 15 feb 2024 | 1.3800 | 1.4000 | 1.2600 | 1.3000 | 1.3000 | 1,489,000 |
| 14 feb 2024 | 1.2800 | 1.4800 | 1.2800 | 1.3600 | 1.3600 | 2,451,000 |
| 13 feb 2024 | 1.2600 | 1.3300 | 1.1500 | 1.2850 | 1.2850 | 2,760,200 |
| 12 feb 2024 | 1.3500 | 1.4300 | 1.1900 | 1.3000 | 1.3000 | 2,802,500 |
| 09 feb 2024 | 1.5000 | 1.5600 | 1.2500 | 1.3400 | 1.3400 | 2,096,200 |
| 08 feb 2024 | 1.4800 | 1.6100 | 1.4300 | 1.5100 | 1.5100 | 2,586,300 |
| 07 feb 2024 | 1.6900 | 1.6900 | 1.4200 | 1.5250 | 1.5250 | 2,868,700 |
| 06 feb 2024 | 1.4200 | 1.9500 | 1.1200 | 1.6600 | 1.6600 | 15,382,900 |
| 05 feb 2024 | 1.0900 | 1.4450 | 1.0800 | 1.3500 | 1.3500 | 8,901,400 |
| 02 feb 2024 | 0.9100 | 1.0790 | 0.8600 | 1.0400 | 1.0400 | 2,850,200 |
| 01 feb 2024 | 0.8070 | 0.9200 | 0.7700 | 0.9000 | 0.9000 | 1,662,400 |
| 31 ene 2024 | 0.8680 | 0.9170 | 0.7510 | 0.7510 | 0.7510 | 2,099,600 |
| 30 ene 2024 | 0.9000 | 0.9030 | 0.8520 | 0.8710 | 0.8710 | 538,800 |
| 29 ene 2024 | 0.9100 | 0.9210 | 0.8700 | 0.9050 | 0.9050 | 766,400 |
| 26 ene 2024 | 0.8900 | 0.9350 | 0.8500 | 0.9060 | 0.9060 | 816,000 |
| 25 ene 2024 | 0.8500 | 0.8900 | 0.7910 | 0.8760 | 0.8760 | 638,600 |
| 24 ene 2024 | 0.8600 | 0.8700 | 0.8120 | 0.8250 | 0.8250 | 402,800 |
| 23 ene 2024 | 0.8400 | 0.8610 | 0.8220 | 0.8500 | 0.8500 | 522,800 |
| 22 ene 2024 | 0.7800 | 0.8480 | 0.7430 | 0.8320 | 0.8320 | 977,400 |
| 19 ene 2024 | 0.7350 | 0.7860 | 0.6900 | 0.7660 | 0.7660 | 1,321,200 |
| 18 ene 2024 | 0.7500 | 0.7710 | 0.7000 | 0.7240 | 0.7240 | 981,100 |
| 17 ene 2024 | 0.6950 | 0.7660 | 0.6900 | 0.7550 | 0.7550 | 764,900 |
| 16 ene 2024 | 0.7500 | 0.7800 | 0.6550 | 0.7250 | 0.7250 | 1,794,900 |
| 12 ene 2024 | 0.7600 | 0.7910 | 0.7160 | 0.7440 | 0.7440 | 968,700 |
| 11 ene 2024 | 0.8270 | 0.8360 | 0.7340 | 0.7380 | 0.7380 | 1,530,700 |
| 10 ene 2024 | 0.8720 | 0.8760 | 0.8100 | 0.8220 | 0.8220 | 1,383,500 |
| 09 ene 2024 | 0.9110 | 0.9250 | 0.8500 | 0.8590 | 0.8590 | 954,700 |
| 08 ene 2024 | 0.8400 | 0.9320 | 0.8030 | 0.9200 | 0.9200 | 1,095,000 |
| 05 ene 2024 | 0.8200 | 0.8600 | 0.7800 | 0.8220 | 0.8220 | 977,000 |
| 04 ene 2024 | 0.8160 | 0.8450 | 0.7840 | 0.8250 | 0.8250 | 1,855,800 |
| 03 ene 2024 | 0.9100 | 0.9200 | 0.8210 | 0.8330 | 0.8330 | 1,006,100 |
| 02 ene 2024 | 0.8750 | 0.9200 | 0.8510 | 0.9010 | 0.9010 | 899,600 |
| 29 dic 2023 | 0.8930 | 0.9300 | 0.8500 | 0.8650 | 0.8650 | 1,013,400 |
| 28 dic 2023 | 0.9130 | 0.9500 | 0.8790 | 0.9230 | 0.9230 | 889,700 |
| 27 dic 2023 | 0.9300 | 0.9510 | 0.8700 | 0.9240 | 0.9240 | 1,946,600 |
| 26 dic 2023 | 0.8100 | 0.9880 | 0.8100 | 0.8890 | 0.8890 | 2,178,700 |
| 22 dic 2023 | 0.7600 | 0.8500 | 0.7600 | 0.8240 | 0.8240 | 1,360,000 |
| 21 dic 2023 | 0.7900 | 0.7990 | 0.7120 | 0.7610 | 0.7610 | 2,059,900 |
| 20 dic 2023 | 0.7780 | 0.8380 | 0.7500 | 0.7580 | 0.7580 | 1,300,800 |
| 19 dic 2023 | 0.7500 | 0.8290 | 0.7500 | 0.7840 | 0.7840 | 2,639,500 |
| 18 dic 2023 | 0.7900 | 0.8310 | 0.7530 | 0.7530 | 0.7530 | 976,200 |
| 15 dic 2023 | 0.8490 | 0.8870 | 0.7750 | 0.7750 | 0.7750 | 2,883,500 |
| 14 dic 2023 | 0.8000 | 0.8780 | 0.7840 | 0.8400 | 0.8400 | 1,108,200 |
| 13 dic 2023 | 0.7400 | 0.8000 | 0.7000 | 0.7760 | 0.7760 | 1,773,100 |
| 12 dic 2023 | 0.7560 | 0.7700 | 0.7200 | 0.7420 | 0.7420 | 1,002,200 |
| 11 dic 2023 | 0.8480 | 0.9510 | 0.6170 | 0.7780 | 0.7780 | 3,225,600 |
| 08 dic 2023 | 0.8600 | 0.8800 | 0.8390 | 0.8600 | 0.8600 | 736,400 |
| 07 dic 2023 | 0.8570 | 0.8930 | 0.8300 | 0.8390 | 0.8390 | 758,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.