Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KPTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 1.10 | 0.12 | 12.76% | 0.97 | 1.16 | 0.9679 | 2,022,260 |
| Jun 21 2024 | 0.9755 | 0.0273 | 2.88% | 0.9468 | 0.9995 | 0.94 | 1,123,501 |
| Jun 20 2024 | 0.9482 | 0.0182 | 1.96% | 0.93 | 0.961 | 0.90 | 714,777 |
| Jun 18 2024 | 0.93 | -0.0427 | -4.39% | 0.97 | 0.9799 | 0.9264 | 574,697 |
| Jun 17 2024 | 0.9727 | 0.0162 | 1.69% | 0.957 | 0.9795 | 0.9451 | 502,942 |
| Jun 14 2024 | 0.9565 | -0.0635 | -6.23% | 0.9951 | 1.01 | 0.9444 | 635,938 |
| Jun 13 2024 | 1.02 | -0.01 | -0.97% | 1.05 | 1.05 | 1.01 | 526,074 |
| Jun 12 2024 | 1.03 | 0.02 | 1.98% | 1.04 | 1.11 | 1.03 | 1,800,939 |
| Jun 11 2024 | 1.01 | 0.04 | 4.47% | 0.9409 | 1.025 | 0.9305 | 556,763 |
| Jun 10 2024 | 0.9668 | 0.0066 | 0.69% | 0.96 | 0.9715 | 0.93 | 880,034 |
| Jun 07 2024 | 0.9602 | -0.0127 | -1.31% | 0.94 | 0.9883 | 0.9253 | 1,750,555 |
| Jun 06 2024 | 0.9729 | -0.0215 | -2.16% | 1.03 | 1.03 | 0.97 | 1,429,698 |
| Jun 05 2024 | 0.9944 | 0.0674 | 7.27% | 0.925 | 0.995 | 0.899 | 1,903,122 |
| Jun 04 2024 | 0.927 | -0.0606 | -6.14% | 0.99 | 1.00 | 0.922 | 1,078,900 |
| Jun 03 2024 | 0.9876 | 0.0185 | 1.91% | 0.98 | 1.06 | 0.9643 | 1,894,542 |
| May 31 2024 | 0.9691 | 0.0209 | 2.20% | 0.96 | 1.02 | 0.9308 | 1,242,660 |
| May 30 2024 | 0.9482 | -0.0141 | -1.47% | 0.9713 | 0.98 | 0.921 | 838,898 |
| May 29 2024 | 0.9623 | -0.0312 | -3.14% | 1.00 | 1.00 | 0.9103 | 2,047,816 |
| May 28 2024 | 0.9935 | -0.0565 | -5.38% | 1.07 | 1.07 | 0.98 | 1,378,396 |
| May 24 2024 | 1.05 | -0.04 | -3.67% | 1.09 | 1.10 | 1.04 | 939,793 |
| May 23 2024 | 1.09 | -0.02 | -1.80% | 1.10 | 1.13 | 1.09 | 951,124 |
| May 22 2024 | 1.11 | -0.01 | -0.89% | 1.13 | 1.16 | 1.085 | 1,056,033 |
| May 21 2024 | 1.12 | -0.02 | -1.75% | 1.15 | 1.19 | 1.10 | 1,222,849 |
| May 20 2024 | 1.14 | -0.01 | -0.87% | 1.16 | 1.19 | 1.13 | 1,234,028 |
| May 17 2024 | 1.15 | 0.01 | 1.32% | 1.15 | 1.19 | 1.125 | 1,559,509 |
| May 16 2024 | 1.135 | 0.01 | 0.44% | 1.12 | 1.15 | 1.12 | 1,957,226 |
| May 15 2024 | 1.13 | 0.04 | 3.67% | 1.13 | 1.17 | 1.10 | 1,844,269 |
| May 14 2024 | 1.09 | -0.03 | -2.68% | 1.15 | 1.19 | 1.08 | 1,489,303 |
| May 13 2024 | 1.12 | 0.03 | 2.75% | 1.09 | 1.15 | 1.07 | 1,051,152 |
| May 10 2024 | 1.09 | 0.02 | 1.87% | 1.05 | 1.11 | 1.02 | 1,129,916 |
| May 09 2024 | 1.07 | 0.05 | 4.90% | 1.04 | 1.11 | 1.00 | 1,503,994 |
| May 08 2024 | 1.02 | -0.08 | -7.27% | 1.13 | 1.20 | 1.02 | 2,638,533 |
| May 07 2024 | 1.10 | -0.05 | -4.35% | 1.17 | 1.1999 | 1.09 | 989,902 |
| May 06 2024 | 1.15 | 0.02 | 1.77% | 1.13 | 1.19 | 1.11 | 847,984 |
| May 03 2024 | 1.13 | 0.04 | 3.67% | 1.11 | 1.185 | 1.08 | 983,062 |
| May 02 2024 | 1.09 | 0.01 | 0.93% | 1.10 | 1.13 | 1.045 | 974,953 |
| May 01 2024 | 1.08 | 0.05 | 4.85% | 1.06 | 1.15 | 1.055 | 1,557,495 |
| Apr 30 2024 | 1.03 | -0.07 | -6.36% | 1.10 | 1.135 | 1.02 | 1,165,263 |
| Apr 29 2024 | 1.10 | 0.05 | 4.76% | 1.06 | 1.17 | 1.06 | 1,011,935 |
| Apr 26 2024 | 1.05 | -0.01 | -0.94% | 1.05 | 1.08 | 1.02 | 660,655 |
| Apr 25 2024 | 1.06 | -0.04 | -3.64% | 1.07 | 1.10 | 1.03 | 644,618 |
| Apr 24 2024 | 1.10 | 0.01 | 0.92% | 1.10 | 1.15 | 1.05 | 1,203,838 |
| Apr 23 2024 | 1.09 | -0.04 | -3.54% | 1.12 | 1.17 | 1.08 | 1,591,081 |
| Apr 22 2024 | 1.13 | -0.04 | -3.42% | 1.17 | 1.20 | 1.12 | 775,914 |
| Apr 19 2024 | 1.17 | -0.11 | -8.59% | 1.26 | 1.305 | 1.13 | 1,440,778 |
| Apr 18 2024 | 1.28 | -0.10 | -7.25% | 1.42 | 1.42 | 1.22 | 1,306,160 |
| Apr 17 2024 | 1.38 | 0.28 | 25.45% | 1.19 | 1.38 | 1.14 | 3,056,211 |
| Apr 16 2024 | 1.10 | -0.06 | -4.76% | 1.14 | 1.20 | 1.03 | 1,171,231 |
| Apr 15 2024 | 1.155 | -0.07 | -5.33% | 1.22 | 1.225 | 1.14 | 810,557 |
| Apr 12 2024 | 1.22 | -0.12 | -8.96% | 1.34 | 1.345 | 1.18 | 1,391,822 |
| Apr 11 2024 | 1.34 | 0.07 | 5.51% | 1.28 | 1.34 | 1.26 | 680,488 |
| Apr 10 2024 | 1.27 | -0.07 | -5.22% | 1.34 | 1.34 | 1.25 | 988,363 |
| Apr 09 2024 | 1.34 | -0.01 | -0.74% | 1.33 | 1.4148 | 1.31 | 709,122 |
| Apr 08 2024 | 1.35 | -0.01 | -0.74% | 1.38 | 1.39 | 1.29 | 808,599 |
| Apr 05 2024 | 1.36 | 0.03 | 2.26% | 1.31 | 1.41 | 1.2802 | 751,456 |
| Apr 04 2024 | 1.33 | 0.05 | 3.50% | 1.29 | 1.44 | 1.25 | 1,490,056 |
| Apr 03 2024 | 1.285 | -0.11 | -7.89% | 1.39 | 1.39 | 1.28 | 1,121,300 |
| Apr 02 2024 | 1.395 | -0.19 | -11.71% | 1.55 | 1.56 | 1.38 | 1,070,454 |
| Apr 01 2024 | 1.58 | 0.07 | 4.64% | 1.51 | 1.65 | 1.45 | 1,472,661 |
| Mar 28 2024 | 1.51 | 0.03 | 2.03% | 1.45 | 1.595 | 1.43 | 1,266,332 |
| Mar 27 2024 | 1.48 | 0.10 | 7.25% | 1.41 | 1.51 | 1.37 | 1,301,035 |
