Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Karyopharm Therapeut (NQ: KPTI )

1.130 +0.050 (+4.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.15 38.15 34.76 34.94 379,548 -3.44(-8.96%)
Sep 29, 2014 38.50 40.39 37.02 38.38 296,438 -3.72(-8.84%)
Sep 26, 2014 38.18 44.22 38.07 42.10 1,092,512 +4.00(+10.50%)
Sep 25, 2014 39.23 39.61 38.02 38.10 84,646 -1.26(-3.20%)
Sep 24, 2014 39.52 40.74 39.13 39.36 183,349 +0.09(+0.23%)
Sep 23, 2014 38.39 40.10 38.39 39.27 207,966 +0.53(+1.37%)
Sep 22, 2014 39.23 39.45 37.58 38.74 144,667 -0.83(-2.10%)
Sep 19, 2014 39.90 40.40 38.76 39.57 1,036,669 -0.13(-0.33%)
Sep 18, 2014 39.73 40.77 39.18 39.70 122,706 +0.08(+0.20%)
Sep 17, 2014 38.78 40.80 38.32 39.62 152,414 +0.63(+1.62%)
Sep 16, 2014 38.79 39.72 37.85 38.99 138,708 -0.07(-0.18%)
Sep 15, 2014 40.60 40.60 38.37 39.06 120,241 -1.50(-3.70%)
Sep 12, 2014 41.06 41.49 39.96 40.56 198,991 -0.39(-0.95%)
Sep 11, 2014 38.94 41.00 38.94 40.95 173,266 +1.74(+4.44%)
Sep 10, 2014 39.69 39.69 38.79 39.21 76,801 -0.52(-1.31%)
Sep 09, 2014 40.25 40.93 39.10 39.73 195,427 -0.63(-1.56%)
Sep 08, 2014 38.06 40.71 37.83 40.36 192,208 +2.38(+6.27%)
Sep 05, 2014 37.33 38.36 37.33 37.98 118,219 +0.52(+1.39%)
Sep 04, 2014 36.81 38.24 36.56 37.46 155,094 +0.75(+2.04%)
Sep 03, 2014 36.76 37.28 36.26 36.71 216,112 +0.11(+0.30%)
Sep 02, 2014 36.06 36.75 35.73 36.60 100,202 +0.60(+1.67%)
Aug 29, 2014 36.05 36.00 36.00 36.00 107,400 -0.06(-0.17%)
Aug 28, 2014 37.70 38.12 36.02 36.06 49,480 -1.79(-4.73%)
Aug 27, 2014 39.11 39.26 37.69 37.85 169,234 -0.96(-2.47%)
Aug 26, 2014 37.75 39.19 37.75 38.81 132,141 +1.02(+2.70%)
Aug 25, 2014 36.62 38.39 36.59 37.79 83,857 +1.47(+4.05%)
Aug 22, 2014 36.46 36.57 35.35 36.32 139,968 -0.33(-0.90%)
Aug 21, 2014 36.60 37.18 35.66 36.65 99,393 +0.12(+0.33%)
Aug 20, 2014 37.05 37.33 36.18 36.53 135,999 -1.00(-2.66%)
Aug 19, 2014 38.09 38.53 37.11 37.53 81,573 -0.65(-1.70%)
Aug 18, 2014 39.55 39.85 37.69 38.18 88,647 -0.63(-1.62%)
Aug 15, 2014 38.41 39.50 37.53 38.81 160,337 +1.03(+2.73%)
Aug 14, 2014 37.28 38.02 37.28 37.78 122,495 +0.47(+1.26%)
Aug 13, 2014 37.80 37.99 36.75 37.31 180,133 -0.07(-0.19%)
Aug 12, 2014 37.40 38.21 37.22 37.38 164,075 -0.13(-0.35%)
Aug 11, 2014 35.94 37.85 35.72 37.51 197,949 +1.99(+5.60%)
Aug 08, 2014 35.36 35.76 34.32 35.52 171,379 +0.04(+0.11%)
Aug 07, 2014 36.28 36.28 34.52 35.48 317,395 -0.83(-2.29%)
Aug 06, 2014 35.28 36.53 35.03 36.31 197,439 +0.29(+0.81%)
Aug 05, 2014 34.66 37.65 34.10 36.02 351,233 +0.93(+2.65%)
Aug 04, 2014 34.01 35.36 33.29 35.09 159,687 +1.49(+4.43%)
Aug 01, 2014 34.74 35.44 33.26 33.60 170,766 -1.09(-3.14%)
Jul 31, 2014 35.29 36.20 34.38 34.69 251,852 -1.28(-3.56%)
Jul 30, 2014 36.33 36.77 35.40 35.97 221,412 +0.03(+0.08%)
Jul 29, 2014 35.16 36.05 34.45 35.94 225,133 +1.02(+2.92%)
Jul 28, 2014 36.58 36.58 34.68 34.92 172,408 -1.66(-4.54%)
Jul 25, 2014 36.08 37.45 36.07 36.58 173,652 +0.02(+0.05%)
Jul 24, 2014 35.48 36.91 35.48 36.56 193,961 +1.53(+4.37%)
Jul 23, 2014 36.02 37.09 34.40 35.03 425,462 -1.04(-2.88%)
Jul 22, 2014 34.59 36.77 33.96 36.07 200,186 +1.97(+5.78%)
Jul 21, 2014 34.62 35.04 34.00 34.10 126,942 -0.75(-2.15%)
Jul 18, 2014 33.28 35.88 33.28 34.85 323,428 +1.50(+4.50%)
Jul 17, 2014 34.58 35.14 32.97 33.35 292,792 -1.72(-4.90%)
Jul 16, 2014 35.64 37.21 34.94 35.07 320,749 -0.46(-1.29%)
Jul 15, 2014 36.98 37.36 34.13 35.53 569,202 -1.59(-4.28%)
Jul 14, 2014 36.90 37.42 36.47 37.12 214,443 +0.54(+1.48%)
Jul 11, 2014 37.45 37.82 36.19 36.58 192,461 -0.99(-2.64%)
Jul 10, 2014 37.25 38.00 36.83 37.57 279,213 -0.44(-1.16%)
Jul 09, 2014 36.00 38.69 35.72 38.01 378,162 +1.97(+5.47%)
Jul 08, 2014 40.84 40.84 36.00 36.04 909,863 -5.79(-13.84%)
Jul 07, 2014 42.76 43.25 41.50 41.83 576,639 -1.16(-2.70%)
Jul 03, 2014 45.00 42.99 42.99 42.99 257,000 -2.09(-4.64%)
Jul 02, 2014 43.94 46.10 43.34 45.08 267,812 +0.93(+2.11%)
Jul 01, 2014 46.13 47.89 43.21 44.15 793,960 -2.40(-5.16%)
Jun 30, 2014 45.48 46.97 44.23 46.55 382,520 +1.00(+2.20%)
Jun 27, 2014 42.85 45.90 42.72 45.55 2,164,150 +2.15(+4.95%)
Jun 26, 2014 42.75 43.82 42.06 43.40 316,031 +0.42(+0.98%)
Jun 25, 2014 41.37 43.17 41.00 42.98 192,475 +1.61(+3.89%)
Jun 24, 2014 42.62 43.74 41.30 41.37 270,189 -1.74(-4.04%)
Jun 23, 2014 42.20 43.99 41.20 43.11 263,355 +0.74(+1.75%)
Jun 20, 2014 42.40 42.65 40.60 42.37 437,652 -0.22(-0.52%)
Jun 19, 2014 40.35 42.88 40.20 42.59 337,470 -0.11(-0.26%)
Jun 18, 2014 43.90 44.53 41.87 42.70 406,498 -2.03(-4.54%)
Jun 17, 2014 39.50 44.90 39.50 44.73 676,625 +3.51(+8.52%)
Jun 16, 2014 43.44 44.48 39.64 41.22 2,819,056 -5.90(-12.52%)
Jun 13, 2014 24.50 47.98 24.40 47.12 5,929,986 +22.77(+93.51%)
Jun 12, 2014 24.56 24.85 24.07 24.35 127,800 -0.25(-1.02%)
Jun 11, 2014 24.35 25.19 24.02 24.60 311,245 -0.07(-0.28%)
Jun 10, 2014 25.05 25.30 24.47 24.67 219,489 -0.50(-1.99%)
Jun 06, 2014 26.74 26.74 25.05 25.17 248,227 -1.34(-5.05%)
Jun 05, 2014 26.60 27.07 26.07 26.51 123,204 +0.09(+0.34%)
Jun 04, 2014 25.91 26.70 25.91 26.42 106,228 +0.30(+1.15%)
Jun 03, 2014 26.29 26.58 25.79 26.12 181,103 -0.36(-1.36%)
Jun 02, 2014 27.29 27.56 25.27 26.48 348,690 +0.23(+0.88%)
May 30, 2014 25.95 26.89 25.50 26.25 234,735 +0.24(+0.92%)
May 29, 2014 27.01 27.25 25.92 26.01 373,929 -1.02(-3.77%)
May 28, 2014 27.45 28.07 26.80 27.03 117,176 -0.41(-1.49%)
May 27, 2014 26.76 28.02 26.51 27.44 405,163 +1.01(+3.82%)
May 23, 2014 25.99 26.43 26.43 26.43 84,900 +0.40(+1.54%)
May 22, 2014 26.43 26.50 25.75 26.03 122,324 -0.20(-0.76%)
May 21, 2014 26.32 26.34 25.62 26.23 293,034 +0.06(+0.23%)
May 20, 2014 26.51 27.05 25.93 26.17 244,399 -0.34(-1.28%)
May 19, 2014 26.22 27.37 25.90 26.51 193,585 +0.38(+1.45%)
May 16, 2014 26.00 27.71 25.34 26.13 147,265 +0.11(+0.42%)
May 15, 2014 26.61 28.28 25.25 26.02 219,056 -0.68(-2.55%)
May 14, 2014 26.39 28.18 26.26 26.70 152,629 +0.36(+1.37%)
May 13, 2014 27.80 28.51 26.27 26.34 162,623 -1.65(-5.89%)
May 12, 2014 26.71 28.44 26.52 27.99 108,344 +1.40(+5.27%)
May 09, 2014 25.76 27.18 25.65 26.59 234,373 +0.75(+2.90%)
May 08, 2014 26.03 26.52 25.05 25.84 206,105 -0.52(-1.97%)
May 07, 2014 27.85 28.30 25.68 26.36 247,205 -1.48(-5.32%)
May 06, 2014 28.73 28.89 27.57 27.84 163,945 -1.30(-4.46%)
May 05, 2014 26.50 29.47 26.38 29.14 129,605 +2.49(+9.34%)
May 02, 2014 26.90 27.14 26.26 26.65 71,759 -0.07(-0.26%)
May 01, 2014 26.64 27.43 26.24 26.72 73,909 -0.11(-0.41%)
Apr 30, 2014 26.24 26.83 24.95 26.83 134,541 +1.39(+5.46%)
Apr 29, 2014 25.19 25.70 24.83 25.44 80,042 +0.31(+1.23%)
Apr 28, 2014 25.62 26.27 23.86 25.13 135,287 -0.50(-1.95%)
Apr 25, 2014 27.51 28.33 25.45 25.63 269,230 -1.93(-7.00%)
Apr 24, 2014 28.51 29.40 27.45 27.56 199,726 -0.60(-2.13%)
Apr 23, 2014 28.10 28.65 27.81 28.16 171,917 +0.00(+0.00%)
Apr 22, 2014 29.88 30.48 27.59 28.16 361,361 -1.42(-4.80%)
Apr 21, 2014 31.31 32.50 28.94 29.58 325,875 -1.51(-4.86%)
Apr 17, 2014 32.40 31.09 31.09 31.09 123,300 -1.31(-4.04%)
Apr 16, 2014 32.74 32.94 31.77 32.40 152,645 +0.05(+0.15%)
Apr 15, 2014 34.51 34.99 29.21 32.35 547,336 -2.10(-6.10%)
Apr 14, 2014 34.57 35.75 33.97 34.45 269,245 +0.14(+0.41%)
Apr 11, 2014 34.73 37.18 33.00 34.31 341,334 -0.70(-2.00%)
Apr 10, 2014 36.63 37.01 33.77 35.01 398,316 -1.78(-4.84%)
Apr 09, 2014 33.33 37.23 32.95 36.79 241,031 +3.46(+10.38%)
Apr 08, 2014 29.35 33.68 29.35 33.33 265,510 +4.34(+14.97%)
Apr 07, 2014 29.52 30.98 28.38 28.99 174,536 -0.75(-2.52%)
Apr 04, 2014 32.14 32.50 29.25 29.74 205,357 -2.26(-7.06%)
Apr 03, 2014 32.52 34.05 31.60 32.00 178,209 -0.33(-1.02%)
Apr 02, 2014 32.12 32.38 31.43 32.33 230,083 +0.41(+1.28%)
Apr 01, 2014 31.19 32.30 31.15 31.92 125,473 +1.03(+3.33%)
Mar 31, 2014 31.33 31.40 30.64 30.89 147,926 -0.07(-0.23%)
Mar 28, 2014 31.56 32.00 30.01 30.96 234,489 -0.55(-1.75%)
Mar 27, 2014 32.01 33.00 30.77 31.51 203,051 -0.50(-1.56%)
Mar 26, 2014 35.43 35.43 31.89 32.01 181,195 -2.92(-8.36%)
Mar 25, 2014 36.45 37.75 34.73 34.93 199,816 -1.21(-3.35%)
Mar 24, 2014 42.01 42.01 33.00 36.14 575,754 -5.93(-14.10%)
Mar 21, 2014 42.95 43.40 41.26 42.07 164,490 -0.49(-1.15%)
Mar 20, 2014 42.18 42.75 41.80 42.56 155,171 +0.53(+1.26%)
Mar 19, 2014 42.97 43.40 41.75 42.03 68,923 -0.60(-1.41%)
Mar 18, 2014 40.68 42.79 40.27 42.63 97,602 +2.22(+5.49%)
Mar 17, 2014 40.54 40.98 40.18 40.41 55,940 +0.37(+0.92%)
Mar 14, 2014 39.61 40.73 39.31 40.04 73,604 +0.62(+1.57%)
Mar 13, 2014 40.74 40.77 38.91 39.42 108,320 -0.95(-2.35%)
Mar 12, 2014 41.25 41.25 39.75 40.37 136,316 -0.78(-1.90%)
Mar 11, 2014 43.12 43.20 40.40 41.15 173,416 -1.72(-4.01%)
Mar 10, 2014 42.31 43.00 41.33 42.87 60,350 +0.64(+1.52%)
Mar 07, 2014 43.33 46.11 42.11 42.23 221,948 -1.05(-2.43%)
Mar 06, 2014 41.29 47.87 39.95 43.28 706,487 +5.29(+13.92%)
Mar 05, 2014 43.93 44.19 37.48 37.99 209,596 -3.68(-8.83%)
Mar 04, 2014 40.04 41.98 39.75 41.67 100,158 +2.61(+6.68%)
Mar 03, 2014 39.88 40.00 38.70 39.06 109,491 -1.08(-2.69%)
Feb 28, 2014 41.51 41.75 39.29 40.14 127,349 -0.92(-2.24%)
Feb 27, 2014 41.21 42.19 40.26 41.06 141,983 +0.36(+0.88%)
Feb 26, 2014 40.39 41.14 40.05 40.70 127,735 +0.79(+1.98%)
Feb 25, 2014 39.71 40.79 39.42 39.91 85,114 +0.56(+1.42%)
Feb 24, 2014 37.62 39.75 37.60 39.35 121,288 +1.54(+4.07%)
Feb 21, 2014 37.34 39.03 36.91 37.81 135,347 +0.82(+2.22%)
Feb 20, 2014 35.40 37.25 35.24 36.99 162,811 +1.66(+4.70%)
Feb 19, 2014 35.95 36.19 34.48 35.33 114,007 -0.52(-1.45%)
Feb 18, 2014 36.30 36.80 35.60 35.85 175,118 -0.23(-0.64%)
Feb 14, 2014 36.99 36.08 36.08 36.08 104,600 -0.86(-2.33%)
Feb 13, 2014 35.19 37.74 35.07 36.94 105,950 +1.32(+3.71%)
Feb 12, 2014 34.90 35.99 34.74 35.62 82,211 +0.86(+2.47%)
Feb 11, 2014 33.95 35.50 33.95 34.76 100,430 +1.05(+3.11%)
Feb 10, 2014 32.24 34.24 32.24 33.71 87,656 +0.58(+1.75%)
Feb 07, 2014 31.81 33.25 30.20 33.13 78,598 +1.30(+4.08%)
Feb 06, 2014 31.84 32.79 31.25 31.83 76,060 +0.09(+0.28%)
Feb 05, 2014 33.99 35.84 31.28 31.74 307,797 -2.26(-6.65%)
Feb 04, 2014 34.11 34.74 33.78 34.00 101,860 -0.07(-0.21%)
Feb 03, 2014 33.64 35.73 33.00 34.07 150,126 -0.84(-2.41%)
Jan 31, 2014 32.64 35.62 32.63 34.91 178,845 +1.86(+5.63%)
Jan 30, 2014 31.42 33.77 30.46 33.05 103,247 +1.77(+5.66%)
Jan 29, 2014 30.00 32.21 29.75 31.28 164,005 +1.29(+4.30%)
Jan 28, 2014 29.77 30.86 29.77 29.99 100,674 +0.06(+0.20%)
Jan 27, 2014 30.53 31.00 29.60 29.93 144,193 -0.61(-2.00%)
Jan 24, 2014 31.02 31.25 30.30 30.54 140,443 -0.47(-1.52%)
Jan 23, 2014 31.79 32.19 29.71 31.01 166,192 -0.79(-2.48%)
Jan 22, 2014 27.59 32.35 27.59 31.80 221,920 +4.49(+16.44%)
Jan 21, 2014 27.32 28.25 26.79 27.31 102,054 +0.30(+1.11%)
Jan 17, 2014 25.88 27.01 27.01 27.01 237,300 +1.21(+4.69%)
Jan 16, 2014 24.28 25.98 24.28 25.80 174,034 +1.61(+6.66%)
Jan 15, 2014 23.01 25.96 23.01 24.19 261,612 +1.18(+5.13%)
Jan 14, 2014 21.55 23.82 21.52 23.01 119,303 +1.44(+6.68%)
Jan 13, 2014 21.40 21.61 21.13 21.57 45,430 -0.01(-0.05%)
Jan 10, 2014 21.82 22.99 21.45 21.58 61,215 -0.15(-0.69%)
Jan 09, 2014 22.29 22.58 21.21 21.73 51,450 -0.42(-1.90%)
Jan 08, 2014 22.72 23.72 22.06 22.15 55,885 -0.58(-2.55%)
Jan 07, 2014 21.56 23.18 21.56 22.73 55,453 -0.01(-0.04%)
Jan 06, 2014 22.99 24.03 22.56 22.74 84,360 +0.01(+0.04%)
Jan 03, 2014 23.12 23.12 22.13 22.73 36,337 -0.28(-1.22%)
Jan 02, 2014 23.93 24.08 22.87 23.01 158,135 +0.09(+0.39%)
Dec 31, 2013 22.20 22.92 22.92 22.92 116,400 +0.84(+3.80%)
Dec 30, 2013 21.88 23.19 21.13 22.08 99,746 -0.02(-0.09%)
Dec 27, 2013 22.54 22.78 21.41 22.10 103,219 -0.34(-1.52%)
Dec 26, 2013 23.56 23.62 22.17 22.44 175,728 -0.96(-4.10%)
Dec 24, 2013 23.80 23.86 23.24 23.40 51,511 -0.46(-1.93%)
Dec 23, 2013 25.24 25.25 23.83 23.86 113,789 -0.22(-0.91%)
Dec 20, 2013 24.00 24.59 23.59 24.08 1,490,644 +0.12(+0.50%)
Dec 19, 2013 23.82 25.69 23.30 23.96 250,848 +0.30(+1.27%)
Dec 18, 2013 23.31 24.48 23.30 23.66 276,360 +0.11(+0.47%)
Dec 17, 2013 21.30 24.22 21.30 23.55 364,405 +2.50(+11.88%)
Dec 16, 2013 20.17 21.43 19.58 21.05 191,258 +1.09(+5.46%)
Dec 13, 2013 18.35 20.32 17.95 19.96 218,482 +1.76(+9.67%)
Dec 12, 2013 17.79 18.76 16.82 18.20 208,619 +0.51(+2.88%)
Dec 11, 2013 18.11 19.05 17.24 17.69 148,180 -0.52(-2.86%)
Dec 10, 2013 18.51 18.79 17.76 18.21 133,309 -0.10(-0.55%)
Dec 09, 2013 17.76 18.60 17.51 18.31 356,887 +1.40(+8.28%)
Dec 06, 2013 16.09 16.98 16.05 16.91 0 +0.88(+5.49%)
Dec 05, 2013 16.11 16.35 16.00 16.03 0 -0.08(-0.50%)
Dec 04, 2013 16.20 16.20 15.96 16.11 0 -0.03(-0.19%)
Dec 03, 2013 16.30 16.50 16.00 16.14 0 -0.04(-0.25%)
Dec 02, 2013 16.62 17.05 16.02 16.18 0 -0.11(-0.68%)
Nov 29, 2013 16.23 16.84 16.02 16.29 0 +0.08(+0.49%)
Nov 27, 2013 16.00 16.21 16.00 16.21 0 +0.21(+1.31%)
Nov 26, 2013 16.00 16.14 15.82 16.00 0 +0.00(+0.00%)
Nov 25, 2013 16.02 16.19 16.00 16.00 0 +0.00(+0.00%)
Nov 22, 2013 16.06 16.10 16.00 16.00 0 +0.00(+0.00%)
Nov 21, 2013 16.09 16.19 16.00 16.00 0 +0.00(+0.00%)
Nov 20, 2013 16.00 16.10 15.94 16.00 0 +0.00(+0.00%)
Nov 19, 2013 16.03 16.56 15.87 16.00 0 -0.03(-0.17%)
Nov 18, 2013 16.01 16.03 15.95 16.03 0 +0.03(+0.17%)
Nov 15, 2013 16.05 16.61 16.00 16.00 0 -0.01(-0.06%)
Nov 14, 2013 16.00 16.05 15.93 16.01 0 +0.01(+0.06%)
Nov 12, 2013 16.02 16.24 15.84 16.00 0 -0.07(-0.44%)
Nov 11, 2013 16.62 16.62 16.00 16.07 0 -0.17(-1.05%)
Nov 08, 2013 15.90 16.38 15.50 16.24 0 +0.26(+1.63%)
Nov 07, 2013 16.00 16.05 15.81 15.98 0 -0.07(-0.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.