Karyopharm Therapeutics Inc. Common Stockのデータ

Karyopharm Therapeutics Inc. Common Stockの基本情報

名前 Karyopharm Therapeutics Inc. Common Stock
ティッカー KPTI
United States
上場年 2013.0
セクター Health Care

Karyopharm Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.38 14.76 15.38 15.04 2862400.0 15.04
2021-02-12 15.69 15.06 15.3 15.22 2166800.0 15.22
2021-02-11 16.05 15.05 15.72 15.35 3701800.0 15.35
2021-02-10 17.17 15.84 17.05 15.87 3076200.0 15.87
2021-02-09 17.39 16.09 16.22 16.91 4349200.0 16.91
2021-02-08 16.27 15.72 16.2 16.24 2372000.0 16.24
2021-02-05 16.28 15.16 15.4 16.17 7367800.0 16.17
2021-02-04 15.15 14.56 15.0 14.6 4302500.0 14.6
2021-02-03 15.07 14.63 14.71 14.76 2650300.0 14.76
2021-02-02 15.58 14.56 15.57 14.68 5659900.0 14.68
2021-02-01 15.43 14.83 15.25 15.4 2344600.0 15.4
2021-01-29 15.58 14.83 15.41 15.23 2561200.0 15.23
2021-01-28 16.16 14.92 15.5 15.0 3871700.0 15.0
2021-01-27 17.35 15.4 15.62 15.57 7251500.0 15.57
2021-01-26 16.12 15.47 15.77 15.74 2561900.0 15.74
2021-01-25 15.71 14.42 15.0 15.71 3080900.0 15.71
2021-01-22 15.25 14.86 15.02 15.09 1725700.0 15.09
2021-01-21 15.48 14.86 15.4 15.06 2278700.0 15.06
2021-01-20 15.42 14.96 15.11 15.33 2257300.0 15.33
2021-01-19 15.44 14.94 15.21 15.08 2121200.0 15.08
2021-01-15 15.39 14.86 15.27 14.94 2338500.0 14.94
2021-01-14 15.96 15.23 15.33 15.32 2293200.0 15.32
2021-01-13 15.62 14.98 15.6 15.11 2961300.0 15.11
2021-01-12 16.14 15.35 16.0 15.38 3130700.0 15.38
2021-01-11 16.87 15.91 16.21 16.07 3252500.0 16.07
2021-01-08 17.92 17.11 17.28 17.58 1340100.0 17.58
2021-01-07 17.81 17.01 17.34 17.22 2655500.0 17.22
2021-01-06 17.73 16.77 17.51 17.08 1989300.0 17.08
2021-01-05 18.0 16.64 16.74 17.69 3202000.0 17.69
2021-01-04 16.99 15.34 15.37 16.92 2919300.0 16.92
2020-12-31 15.59 14.62 15.3 15.48 2834800.0 15.48
2020-12-30 15.38 14.8 14.85 15.3 1603700.0 15.3
2020-12-29 15.55 14.73 15.38 14.75 3118600.0 14.75
2020-12-28 16.19 15.35 16.02 15.42 2298200.0 15.42
2020-12-24 16.61 15.89 16.52 15.95 1256400.0 15.95
2020-12-23 17.19 16.33 17.18 16.44 2882100.0 16.44
2020-12-22 17.39 16.3 16.4 17.11 4103100.0 17.11
2020-12-21 17.13 16.21 16.91 16.36 4770900.0 16.36
2020-12-18 18.0 14.97 15.22 16.47 11672500.0 16.47
2020-12-17 15.2 14.65 14.75 15.2 1395000.0 15.2
2020-12-16 15.05 14.34 14.96 14.64 2420100.0 14.64
2020-12-15 15.74 14.75 15.61 14.95 3039400.0 14.95
2020-12-14 15.89 15.39 15.78 15.57 2189400.0 15.57
2020-12-11 15.54 15.1 15.25 15.36 1860600.0 15.36
2020-12-10 15.78 15.17 15.26 15.29 1445300.0 15.29
2020-12-09 16.13 15.01 15.93 15.39 1698600.0 15.39
2020-12-08 15.98 15.56 15.86 15.91 1668400.0 15.91
2020-12-07 16.5 15.44 16.5 15.53 1986600.0 15.53
2020-12-04 16.9 16.05 16.69 16.29 1614000.0 16.29
2020-12-03 17.56 16.54 17.43 16.62 2424100.0 16.62
2020-12-02 17.3 16.43 16.77 17.19 1590900.0 17.19
2020-12-01 17.94 16.8 17.35 16.92 3843300.0 16.92
2020-11-30 17.0 16.0 16.0 16.99 4436900.0 16.99
2020-11-27 15.33 14.64 14.8 15.14 1169400.0 15.14
2020-11-25 15.54 14.7 15.29 14.75 1335900.0 14.75
2020-11-24 15.43 14.76 15.29 15.22 1061000.0 15.22
2020-11-23 15.95 15.09 15.8 15.15 1254700.0 15.15
2020-11-20 15.84 15.12 15.52 15.61 1518400.0 15.61
2020-11-19 15.99 15.44 15.68 15.64 828100.0 15.64
2020-11-18 16.46 15.69 16.46 15.72 777000.0 15.72
2020-11-17 16.46 15.42 16.15 16.3 1107600.0 16.3
2020-11-16 16.35 15.42 15.67 16.21 1870900.0 16.21
2020-11-13 15.78 15.12 15.12 15.36 1291200.0 15.36
2020-11-12 15.26 14.74 15.26 14.98 694000.0 14.98
2020-11-11 15.91 15.03 15.77 15.25 776200.0 15.25
2020-11-10 15.66 14.4 14.73 15.61 1001300.0 15.61
2020-11-09 14.94 14.07 14.57 14.58 1291100.0 14.58
2020-11-06 14.85 14.02 14.39 14.15 1478500.0 14.15
2020-11-05 15.54 14.8 15.47 14.92 1023900.0 14.92
2020-11-04 15.29 14.19 14.34 15.19 1991600.0 15.19
2020-11-03 15.19 14.21 15.0 14.24 3627800.0 14.24
2020-11-02 15.11 13.81 14.92 14.5 2636900.0 14.5
2020-10-30 15.58 14.66 15.58 14.82 1092700.0 14.82
2020-10-29 15.82 15.15 15.27 15.6 939600.0 15.6
2020-10-28 16.24 15.1 15.94 15.48 1286500.0 15.48
2020-10-27 17.07 15.58 15.89 16.44 1291300.0 16.44
2020-10-26 16.13 15.41 15.62 15.84 742700.0 15.84
2020-10-23 15.89 15.23 15.48 15.76 610500.0 15.76
2020-10-22 15.54 14.9 15.22 15.43 794000.0 15.43
2020-10-21 16.02 14.58 14.65 15.22 1610400.0 15.22
2020-10-20 15.38 14.64 15.38 14.79 1566100.0 14.79
2020-10-19 16.07 15.14 15.96 15.28 857200.0 15.28
2020-10-16 15.95 15.36 15.66 15.8 880800.0 15.8
2020-10-15 15.82 15.22 15.69 15.69 851400.0 15.69
2020-10-14 16.34 15.5 15.68 15.9 1065000.0 15.9
2020-10-13 17.2 14.8 14.8 15.75 1514600.0 15.75
2020-10-12 15.26 14.68 15.16 15.11 1148800.0 15.11
2020-10-09 15.04 14.32 14.79 14.83 1141600.0 14.83
2020-10-08 14.95 14.43 14.83 14.59 703700.0 14.59
2020-10-07 14.73 14.32 14.44 14.63 793000.0 14.63
2020-10-06 15.07 14.38 14.9 14.46 745400.0 14.46
2020-10-05 15.02 14.24 14.33 14.88 815000.0 14.88
2020-10-02 14.65 14.18 14.25 14.23 1023500.0 14.23
2020-10-01 14.83 14.25 14.63 14.49 798300.0 14.49
2020-09-30 15.02 14.39 14.62 14.6 1168600.0 14.6
2020-09-29 15.18 14.44 14.87 14.59 911400.0 14.59
2020-09-28 15.29 14.62 15.04 14.91 1343000.0 14.91
2020-09-25 15.17 14.4 14.74 14.84 2115300.0 14.84
2020-09-24 14.9 14.32 14.68 14.7 1580400.0 14.7
2020-09-23 16.2 14.84 16.2 14.9 1332900.0 14.9
2020-09-22 16.3 15.4 16.15 16.25 1118800.0 16.25
2020-09-21 16.12 15.5 15.98 16.08 1124300.0 16.08
2020-09-18 16.48 15.87 16.42 16.32 1504000.0 16.32
2020-09-17 16.17 15.59 15.75 16.09 645700.0 16.09
2020-09-16 16.26 15.79 15.91 15.96 1134500.0 15.96
2020-09-15 15.97 15.3 15.52 15.9 2180800.0 15.9
2020-09-14 15.37 14.32 14.43 15.28 1901200.0 15.28
2020-09-11 14.8 14.06 14.72 14.2 1246000.0 14.2
2020-09-10 15.57 14.69 15.34 14.73 985000.0 14.73
2020-09-09 15.44 14.86 14.98 15.26 1028000.0 15.26
2020-09-08 15.4 14.71 14.83 14.76 944000.0 14.76
2020-09-04 15.42 14.43 15.29 15.22 1104300.0 15.22
2020-09-03 15.79 15.07 15.68 15.21 1102200.0 15.21
2020-09-02 15.78 15.27 15.31 15.69 1125800.0 15.69
2020-09-01 15.62 15.11 15.34 15.35 1216700.0 15.35
2020-08-31 15.46 14.26 14.65 15.21 1301700.0 15.21
2020-08-28 15.49 14.42 14.42 14.79 1520300.0 14.79
2020-08-27 14.39 13.8 14.25 14.14 881300.0 14.14
2020-08-26 14.69 14.2 14.45 14.39 1350900.0 14.39
2020-08-25 14.6 14.11 14.31 14.58 704500.0 14.58
2020-08-24 14.3 13.8 14.21 14.19 1278200.0 14.19
2020-08-21 14.57 14.03 14.39 14.2 1200400.0 14.2
2020-08-20 14.87 14.37 14.86 14.55 2172600.0 14.55
2020-08-19 15.34 14.88 15.22 14.9 825200.0 14.9
2020-08-18 15.34 14.96 15.16 15.14 762600.0 15.14
2020-08-17 15.3 14.61 15.0 15.26 889400.0 15.26
2020-08-14 15.34 14.5 15.13 14.68 1139500.0 14.68
2020-08-13 15.44 14.75 14.82 15.16 1186000.0 15.16
2020-08-12 15.24 14.56 14.67 14.85 1380700.0 14.85
2020-08-11 15.45 14.6 15.21 14.67 1401900.0 14.67
2020-08-10 15.6 15.11 15.6 15.2 1154600.0 15.2
2020-08-07 15.75 15.09 15.16 15.23 1781900.0 15.23
2020-08-06 15.95 15.16 15.76 15.25 2279600.0 15.25
2020-08-05 16.14 15.47 15.7 15.76 2244200.0 15.76
2020-08-04 16.5 15.45 16.5 15.76 3553900.0 15.76
2020-08-03 17.13 16.16 16.21 16.86 2102500.0 16.86
2020-07-31 16.76 15.91 16.6 16.05 1567700.0 16.05
2020-07-30 17.06 16.25 16.34 16.54 1237400.0 16.54
2020-07-29 17.59 16.59 17.57 16.67 2350900.0 16.67
2020-07-28 18.17 17.41 17.78 17.51 1094200.0 17.51
2020-07-27 18.04 17.36 17.98 17.85 1010000.0 17.85
2020-07-24 18.5 17.62 18.41 17.92 1283000.0 17.92
2020-07-23 19.4 18.34 18.8 18.62 1414200.0 18.62
2020-07-22 19.27 18.84 19.05 18.98 935700.0 18.98
2020-07-21 19.48 18.68 19.39 19.02 1514600.0 19.02
2020-07-20 19.58 18.88 18.97 19.44 1703400.0 19.44
2020-07-17 19.73 18.88 18.97 18.94 2095000.0 18.94
2020-07-16 19.3 18.4 19.18 18.85 1946900.0 18.85
2020-07-15 19.9 18.83 19.6 19.4 1446500.0 19.4
2020-07-14 19.36 18.0 18.59 19.31 3198300.0 19.31
2020-07-13 19.29 17.78 19.29 17.81 2034200.0 17.81
2020-07-10 20.0 18.62 18.76 19.17 1459100.0 19.17
2020-07-09 19.77 18.52 19.58 18.85 1520200.0 18.85
2020-07-08 19.5 18.88 19.2 19.48 1235200.0 19.48
2020-07-07 19.83 18.96 19.5 19.09 1192900.0 19.09
2020-07-06 20.25 19.46 19.85 19.57 1613800.0 19.57
2020-07-02 20.15 19.36 20.07 19.71 1479500.0 19.71
2020-07-01 19.72 18.85 18.91 19.25 2230200.0 19.25
2020-06-30 19.0 17.8 17.96 18.94 1540800.0 18.94
2020-06-29 18.66 17.62 18.48 18.0 1470600.0 18.0
2020-06-26 19.57 18.34 19.53 18.42 3133100.0 18.42
2020-06-25 19.73 18.3 18.34 19.59 2095400.0 19.59
2020-06-24 19.71 18.03 19.5 18.56 2867900.0 18.56
2020-06-23 20.61 18.75 19.19 19.7 3658000.0 19.7
2020-06-22 20.99 18.48 19.58 18.99 6802600.0 18.99
2020-06-19 19.31 18.5 18.88 19.0 3178100.0 19.0
2020-06-18 18.85 18.41 18.48 18.63 952100.0 18.63
2020-06-17 18.56 17.62 18.48 18.5 2176400.0 18.5
2020-06-16 18.56 17.36 17.74 18.38 2140900.0 18.38
2020-06-15 17.68 16.09 16.2 17.52 1561500.0 17.52
2020-06-12 17.3 15.8 17.0 16.7 1909900.0 16.7
2020-06-11 17.41 16.57 17.13 16.6 1579100.0 16.6
2020-06-10 18.3 17.53 18.1 17.58 1106100.0 17.58
2020-06-09 18.89 17.91 18.81 17.95 1542500.0 17.95
2020-06-08 19.08 17.9 18.16 18.97 1337500.0 18.97
2020-06-05 18.29 17.41 18.01 17.73 1309000.0 17.73
2020-06-04 18.73 17.56 17.76 17.8 1901900.0 17.8
2020-06-03 18.27 17.4 18.05 17.6 1546800.0 17.6
2020-06-02 18.14 16.55 17.2 18.08 2240900.0 18.08
2020-06-01 18.41 17.08 18.22 17.12 2909400.0 17.12
2020-05-29 19.77 18.2 19.52 18.49 3742800.0 18.49
2020-05-28 19.6 18.65 18.95 18.8 2077000.0 18.8
2020-05-27 19.82 18.0 19.51 18.81 1611600.0 18.81
2020-05-26 21.82 19.2 21.5 19.29 1928900.0 19.29
2020-05-22 20.87 19.01 19.21 20.65 2041300.0 20.65
2020-05-21 19.67 18.53 19.54 19.11 1054600.0 19.11
2020-05-20 19.47 17.88 17.99 19.4 2030300.0 19.4
2020-05-19 18.95 17.65 18.59 17.66 1490800.0 17.66
2020-05-18 20.24 18.55 19.94 18.66 1473400.0 18.66
2020-05-15 19.23 18.2 18.33 19.06 1177000.0 19.06
2020-05-14 19.02 18.07 18.7 18.47 1604900.0 18.47
2020-05-13 19.54 18.0 19.38 18.69 1673500.0 18.69
2020-05-12 21.0 19.27 20.72 19.31 1373400.0 19.31
2020-05-11 20.75 18.9 18.95 20.57 2010500.0 20.57
2020-05-08 20.19 18.8 19.79 18.93 955600.0 18.93
2020-05-07 20.08 18.89 19.96 19.46 1345500.0 19.46
2020-05-06 20.22 18.4 20.22 19.24 1760900.0 19.24
2020-05-05 21.11 18.85 18.93 19.63 3178900.0 19.63
2020-05-04 20.8 18.85 20.01 20.68 1801600.0 20.68
2020-05-01 21.57 19.16 21.45 19.34 2722100.0 19.34
2020-04-30 23.1 21.52 23.05 22.05 1816000.0 22.05
2020-04-29 24.53 23.01 24.52 23.1 934900.0 23.1
2020-04-28 25.64 24.04 25.58 24.1 656400.0 24.1
2020-04-27 25.68 24.61 25.5 25.25 1029200.0 25.25
2020-04-24 25.43 24.17 25.34 25.18 909400.0 25.18
2020-04-23 25.98 24.36 25.03 24.68 931300.0 24.68
2020-04-22 25.07 23.41 24.19 24.85 1018400.0 24.85
2020-04-21 25.34 23.12 24.61 23.68 1137700.0 23.68
2020-04-20 25.63 22.68 23.03 25.05 1642200.0 25.05
2020-04-17 23.53 22.32 22.94 23.44 1288800.0 23.44
2020-04-16 22.16 20.7 20.98 22.13 1118100.0 22.13
2020-04-15 21.2 20.26 20.92 20.66 781100.0 20.66
2020-04-14 21.94 20.47 20.5 21.75 1008900.0 21.75
2020-04-13 20.89 19.65 20.55 20.17 998900.0 20.17
2020-04-09 21.45 19.61 20.8 20.53 1541800.0 20.53
2020-04-08 19.33 18.09 18.77 19.28 1057000.0 19.28
2020-04-07 20.5 18.18 20.08 18.58 1667400.0 18.58
2020-04-06 19.19 18.15 18.77 19.14 1257500.0 19.14
2020-04-03 18.41 17.34 17.93 17.82 838700.0 17.82
2020-04-02 18.69 17.7 17.85 18.09 809800.0 18.09
2020-04-01 19.33 17.81 18.49 18.06 1028500.0 18.06
2020-03-31 20.23 18.3 19.84 19.21 1714600.0 19.21
2020-03-30 20.78 19.18 19.96 20.02 1869400.0 20.02
2020-03-27 21.05 19.5 20.47 19.58 1247600.0 19.58
2020-03-26 23.0 20.34 20.34 21.23 1494000.0 21.23
2020-03-25 21.14 19.0 19.9 20.61 1354500.0 20.61
2020-03-24 20.29 18.78 19.21 20.25 1331300.0 20.25
2020-03-23 19.0 16.89 18.25 18.28 1361200.0 18.28
2020-03-20 19.55 17.7 19.22 17.91 2156300.0 17.91
2020-03-19 19.53 15.3 16.25 19.13 1981000.0 19.13
2020-03-18 17.37 13.71 16.56 16.2 1930400.0 16.2
2020-03-17 19.0 15.47 16.68 17.66 2440500.0 17.66
2020-03-16 17.73 15.08 16.26 16.5 1934000.0 16.5
2020-03-13 19.95 16.24 19.05 18.52 2697500.0 18.52
2020-03-12 20.7 18.5 19.42 18.51 1946200.0 18.51
2020-03-11 22.72 20.55 22.26 21.24 2011000.0 21.24
2020-03-10 23.66 20.71 22.55 23.11 1911500.0 23.11
2020-03-09 23.84 20.83 22.77 21.76 1997500.0 21.76
2020-03-06 26.3 23.79 25.0 25.02 1872100.0 25.02
2020-03-05 28.04 25.9 26.0 26.12 2083200.0 26.12
2020-03-04 27.42 24.68 25.3 26.6 5788900.0 26.6
2020-03-03 27.39 24.1 26.51 24.67 3783600.0 24.67
2020-03-02 29.61 22.0 23.52 27.72 18759500.0 27.72
2020-02-28 16.38 14.6 14.81 16.34 1849000.0 16.34
2020-02-27 15.47 13.39 14.04 15.38 1863200.0 15.38
2020-02-26 14.66 13.86 14.53 14.38 997900.0 14.38
2020-02-25 15.11 13.72 14.8 14.51 1599300.0 14.51
2020-02-24 15.7 14.48 15.64 14.79 1722100.0 14.79
2020-02-21 16.43 15.69 16.3 16.09 705800.0 16.09
2020-02-20 16.47 15.57 16.27 16.41 754100.0 16.41
2020-02-19 17.49 16.07 17.34 16.32 956300.0 16.32
2020-02-18 16.38 15.04 15.37 16.34 1135500.0 16.34