Marchés français ouverture 5 h 8 min

Karyopharm Therapeutics Inc. (KPTI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,1500+0,0200 (+1,77 %)
À la clôture : 04:00PM EDT
1,1694 +0,02 (+1,69 %)
Échanges après Bourse : 06:49PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20241,13001,19001,11001,15001,1500847 700
03 mai 20241,11001,18501,08001,13001,1300983 400
02 mai 20241,10001,13001,04501,08001,0800975 000
01 mai 20241,06001,15001,05501,08001,08001 557 700
30 avr. 20241,10001,13501,02001,03001,03001 165 300
29 avr. 20241,06001,17001,06001,10001,10001 011 900
26 avr. 20241,05001,08001,02001,06001,0600660 700
25 avr. 20241,07001,10001,03001,06001,0600644 600
24 avr. 20241,10001,15001,05001,09001,09001 204 200
23 avr. 20241,12001,17001,08001,09001,09001 591 100
22 avr. 20241,17001,20001,12001,13001,1300791 000
19 avr. 20241,26001,30501,13001,17001,17001 440 500
18 avr. 20241,42001,42001,22001,28001,28001 306 200
17 avr. 20241,19001,38001,14001,38001,38003 175 600
16 avr. 20241,14001,20001,03001,10001,10001 171 100
15 avr. 20241,22001,22501,14001,15501,1550810 600
12 avr. 20241,34001,34501,18001,22001,22001 391 800
11 avr. 20241,28001,34001,26001,34001,3400680 500
10 avr. 20241,31001,34001,25001,27001,2700988 400
09 avr. 20241,33001,41501,31001,34001,3400709 100
08 avr. 20241,38001,39001,29001,35001,3500808 900
05 avr. 20241,31001,41001,28001,36001,3600751 200
04 avr. 20241,29001,44001,25001,33001,33001 490 000
03 avr. 20241,39001,39001,28001,28501,28501 121 400
02 avr. 20241,55001,56001,38001,39501,39501 070 700
01 avr. 20241,51001,65001,45001,58001,58001 473 300
28 mars 20241,45001,59501,43001,51001,51001 266 300
27 mars 20241,41001,51001,37001,48001,48001 301 000
26 mars 20241,40001,43001,38001,39001,3900543 900
25 mars 20241,40001,44501,36001,39001,3900581 600
22 mars 20241,44001,44001,34001,39001,3900792 700
21 mars 20241,39001,47001,38001,42001,4200652 900
20 mars 20241,39001,42001,31901,40001,4000767 400
19 mars 20241,45001,49501,35001,37001,3700949 700
18 mars 20241,52001,62001,45001,47001,47001 380 800
15 mars 20241,41001,55001,34001,51001,51001 725 000
14 mars 20241,42001,45001,32001,34001,3400891 200
13 mars 20241,45001,53001,40001,42001,4200738 000
12 mars 20241,48001,58001,41001,45001,45001 019 300
11 mars 20241,58001,64001,47001,48001,4800979 900
08 mars 20241,53001,70001,52001,57001,57002 127 600
07 mars 20241,36001,61001,31001,53001,53003 140 400
06 mars 20241,25001,40001,25001,33001,33001 278 100
05 mars 20241,32001,34001,24001,24501,24501 077 700
04 mars 20241,20001,32001,15001,31001,31001 587 100
01 mars 20241,19001,27501,13001,18501,18501 701 200
29 févr. 20241,33001,36001,11001,16001,16003 009 300
28 févr. 20241,41001,44001,27001,33001,33001 558 200
27 févr. 20241,34001,42001,30001,41001,41001 811 900
26 févr. 20241,24001,37001,22001,31001,31001 824 100
23 févr. 20241,12001,31001,10101,24001,24001 543 800
22 févr. 20241,22001,24501,08001,13001,13001 576 900
21 févr. 20241,19001,23001,16001,21001,21001 349 100
20 févr. 20241,22001,27001,19001,21001,21001 545 600
16 févr. 20241,32001,38001,27001,27001,27001 380 900
15 févr. 20241,38001,40001,26001,30001,30001 489 000
14 févr. 20241,28001,48001,28001,36001,36002 451 000
13 févr. 20241,26001,33001,15001,28501,28502 760 200
12 févr. 20241,35001,43001,19001,30001,30002 802 500
09 févr. 20241,50001,56001,25001,34001,34002 096 200
08 févr. 20241,48001,61001,43001,51001,51002 586 300
07 févr. 20241,69001,69001,42001,52501,52502 868 700
06 févr. 20241,42001,95001,12001,66001,660015 382 900
05 févr. 20241,09001,44501,08001,35001,35008 901 400
02 févr. 20240,91001,07900,86001,04001,04002 850 200
01 févr. 20240,80700,92000,77000,90000,90001 662 400
31 janv. 20240,86800,91700,75100,75100,75102 099 600
30 janv. 20240,90000,90300,85200,87100,8710538 800
29 janv. 20240,91000,92100,87000,90500,9050766 400
26 janv. 20240,89000,93500,85000,90600,9060816 000
25 janv. 20240,85000,89000,79100,87600,8760638 600
24 janv. 20240,86000,87000,81200,82500,8250402 800
23 janv. 20240,84000,86100,82200,85000,8500522 800
22 janv. 20240,78000,84800,74300,83200,8320977 400
19 janv. 20240,73500,78600,69000,76600,76601 321 200
18 janv. 20240,75000,77100,70000,72400,7240981 100
17 janv. 20240,69500,76600,69000,75500,7550764 900
16 janv. 20240,75000,78000,65500,72500,72501 794 900
12 janv. 20240,76000,79100,71600,74400,7440968 700
11 janv. 20240,82700,83600,73400,73800,73801 530 700
10 janv. 20240,87200,87600,81000,82200,82201 383 500
09 janv. 20240,91100,92500,85000,85900,8590954 700
08 janv. 20240,84000,93200,80300,92000,92001 095 000
05 janv. 20240,82000,86000,78000,82200,8220977 000
04 janv. 20240,81600,84500,78400,82500,82501 855 800
03 janv. 20240,91000,92000,82100,83300,83301 006 100
02 janv. 20240,87500,92000,85100,90100,9010899 600
29 déc. 20230,89300,93000,85000,86500,86501 013 400
28 déc. 20230,91300,95000,87900,92300,9230889 700
27 déc. 20230,93000,95100,87000,92400,92401 946 600
26 déc. 20230,81000,98800,81000,88900,88902 178 700
22 déc. 20230,76000,85000,76000,82400,82401 360 000
21 déc. 20230,79000,79900,71200,76100,76102 059 900
20 déc. 20230,77800,83800,75000,75800,75801 300 800
19 déc. 20230,75000,82900,75000,78400,78402 639 500
18 déc. 20230,79000,83100,75300,75300,7530976 200
15 déc. 20230,84900,88700,77500,77500,77502 883 500
14 déc. 20230,80000,87800,78400,84000,84001 108 200
13 déc. 20230,74000,80000,70000,77600,77601 773 100
12 déc. 20230,75600,77000,72000,74200,74201 002 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...