Karyopharm Therapeutics Inc (KPTI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.3698630137 | 0.73 | 0.800437 | 0.7104 | 442811 | 0.75190313 | CS |
| 4 | -0.0699 | -8.84922142043 | 0.7899 | 0.8551 | 0.692 | 473465 | 0.76802193 | CS |
| 12 | -0.35 | -32.7102803738 | 1.07 | 1.15 | 0.692 | 763478 | 0.87457038 | CS |
| 26 | -0.8 | -52.6315789474 | 1.52 | 1.65 | 0.692 | 993500 | 1.05284858 | CS |
| 52 | -0.5 | -40.9836065574 | 1.22 | 1.95 | 0.6174 | 1252413 | 1.09106471 | CS |
| 156 | -5.16 | -87.7551020408 | 5.88 | 14.73 | 0.6174 | 2099569 | 4.29564354 | CS |
| 260 | -10.96 | -93.8356164384 | 11.68 | 29.61 | 0.6174 | 1949728 | 8.04351523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 0.7365 | -0.0138 | -1.84 | 0.78 | 0.78 | 0.7365 | 342719 |
| 1726612500 | 0.7503 | -0.0151 | -1.97 | 0.7678 | 0.7813 | 0.7502 | 363739 |
| 1726526100 | 0.7654 | 0.0013 | 0.17 | 0.7689 | 0.800437 | 0.7623 | 413974 |
| 1726266900 | 0.7641 | 0.0283 | 3.85 | 0.7336 | 0.7747 | 0.7336 | 646513 |
| 1726180500 | 0.7358 | 0.0005 | 0.07 | 0.74 | 0.76 | 0.7201999 | 447980 |
| 1726094100 | 0.7353 | 0.0104 | 1.43 | 0.73 | 0.7499 | 0.7104 | 341850 |
| 1726007700 | 0.7249 | -0.0104 | -1.41 | 0.7364 | 0.7496 | 0.7143 | 290559 |
| 1725921300 | 0.7353 | 0.0051 | 0.70 | 0.73 | 0.769 | 0.73 | 319221 |
| 1725662100 | 0.7302 | -0.0675 | -8.46 | 0.7903 | 0.7977 | 0.7256 | 495744 |
| 1725575700 | 0.7977 | 0.085 | 11.93 | 0.714 | 0.8 | 0.6919999 | 1121266 |
| 1725489300 | 0.7127 | -0.0073 | -1.01 | 0.7251 | 0.7393 | 0.6923 | 504125 |
| 1725402900 | 0.72 | -0.0402 | -5.29 | 0.7443999 | 0.7705999 | 0.711 | 596482 |
| 1725057300 | 0.7602 | -0.0106 | -1.38 | 0.7701 | 0.788999 | 0.7509 | 481269 |
| 1724970900 | 0.7708 | -0.0112 | -1.43 | 0.81 | 0.81 | 0.7705 | 292916 |
| 1724884500 | 0.782 | -0.018 | -2.25 | 0.8 | 0.839899 | 0.7704 | 343343 |
| 1724798100 | 0.8 | -0.021 | -2.56 | 0.8236 | 0.85 | 0.798 | 294901 |
| 1724711700 | 0.8209999 | -0.0125 | -1.50 | 0.835 | 0.8551 | 0.8199999 | 414866 |
| 1724452500 | 0.8335 | 0.0463 | 5.88 | 0.7957999 | 0.836 | 0.79 | 546297 |
| 1724366100 | 0.7872 | -0.0221 | -2.73 | 0.8016 | 0.8098999 | 0.772 | 586957 |
| 1724279700 | 0.8093 | 0.0194 | 2.46 | 0.7899 | 0.8187 | 0.7875 | 493830 |
| 1724193300 | 0.7899 | -0.0243 | -2.98 | 0.8199999 | 0.83 | 0.785 | 464583 |
| 1724106900 | 0.8142 | -0.0041 | -0.50 | 0.8013 | 0.8225 | 0.791 | 565375 |
| 1723847700 | 0.8183 | -0.0158 | -1.89 | 0.8275 | 0.849 | 0.8068999 | 275609 |
| 1723761300 | 0.8340999 | 0.0260999 | 3.23 | 0.83 | 0.849799 | 0.8147 | 625966 |
| 1723674900 | 0.808 | -0.0244 | -2.93 | 0.83 | 0.84487 | 0.8 | 428936 |
| 1723588500 | 0.8324 | 0.0176 | 2.16 | 0.8144 | 0.85 | 0.811 | 460336 |
| 1723502100 | 0.8148 | 0.0048 | 0.59 | 0.81 | 0.838 | 0.8 | 331477 |
| 1723242900 | 0.81 | -0.0284 | -3.39 | 0.84 | 0.8449 | 0.81 | 329816 |
| 1723156500 | 0.8384 | 0.0272 | 3.35 | 0.8208 | 0.8596 | 0.7964 | 315357 |
| 1723070100 | 0.8112 | -0.0288 | -3.43 | 0.85 | 0.9 | 0.79 | 1031680 |
| 1722983700 | 0.84 | -0.031 | -3.56 | 0.9299 | 0.96 | 0.84 | 1060436 |
| 1722897300 | 0.871 | -0.019 | -2.13 | 0.8245 | 0.8799 | 0.8245 | 452497 |
| 1722638100 | 0.89 | -0.0337 | -3.65 | 0.93 | 0.93 | 0.842 | 1445988 |
| 1722551700 | 0.9237 | -0.0651 | -6.58 | 0.9809 | 1.02 | 0.9236 | 713649 |
| 1722465300 | 0.9888 | -0.0712 | -6.72 | 1.04 | 1.08 | 0.97 | 919308 |
| 1722378900 | 1.06 | 0.03 | 2.91 | 1.06 | 1.1299999 | 1.04 | 1084032 |
| 1722292500 | 1.03 | 0.06 | 6.13 | 0.9647 | 1.05 | 0.9603 | 1301991 |
| 1722033300 | 0.9705 | 0.0102 | 1.06 | 0.978 | 0.995 | 0.9263 | 1671696 |
| 1721946900 | 0.9603 | 0.0135 | 1.43 | 0.9451 | 0.9985 | 0.93 | 474748 |
| 1721860500 | 0.9468 | 0.0214 | 2.31 | 0.9393 | 0.9655 | 0.92 | 376049 |
| 1721774100 | 0.9254 | 0.0142 | 1.56 | 0.9 | 0.94 | 0.9 | 736021 |
| 1721687700 | 0.9112 | 0.0212 | 2.38 | 0.9181 | 0.94 | 0.885 | 640687 |
| 1721428500 | 0.89 | -0.0275 | -3.00 | 0.91 | 0.9231 | 0.8621 | 816486 |
| 1721342100 | 0.9175 | -0.0625 | -6.38 | 0.9693 | 0.9986 | 0.916 | 1000660 |
| 1721255700 | 0.98 | -0.02 | -2.00 | 0.99 | 1.04 | 0.9512 | 903431 |
| 1721169300 | 1 | 0.0316 | 3.26 | 0.97 | 1.02 | 0.961 | 1676999 |
| 1721082900 | 0.9684 | 0.0249 | 2.64 | 0.96 | 0.9969 | 0.9103 | 1946403 |
| 1720823700 | 0.9435 | -0.0189 | -1.96 | 0.9625 | 1.02 | 0.9403 | 847181 |
| 1720737300 | 0.9624 | 0.0958 | 11.05 | 0.8979 | 0.9654 | 0.871 | 593521 |
| 1720650900 | 0.8666 | 0.023 | 2.73 | 0.84 | 0.8954 | 0.831 | 433920 |
| 1720564500 | 0.8436 | 0.0535 | 6.77 | 0.7925 | 0.8593 | 0.7702 | 1485893 |
| 1720478100 | 0.7901 | -0.0286 | -3.49 | 0.83 | 0.8505 | 0.7851 | 1338849 |
| 1720218900 | 0.8187 | -0.0095 | -1.15 | 0.851 | 0.851 | 0.7919 | 883513 |
| 1720040640 | 0.8282 | 0.0282 | 3.53 | 0.8317 | 0.8718 | 0.8146 | 541408 |
| 1719959700 | 0.8 | -0.0155 | -1.90 | 0.8218 | 0.843 | 0.785 | 2085672 |
| 1719873300 | 0.8155 | -0.1576 | -16.20 | 0.89 | 0.9135 | 0.8155 | 1799235 |
| 1719614100 | 0.9731 | 0 | 0.00 | 0.9731 | 0.9731 | 0.9731 | 0 |
| 1719527700 | 0.9731 | -0.022 | -2.21 | 0.9917 | 1.03 | 0.9588 | 1375306 |
| 1719441300 | 0.9951 | -0.0949 | -8.71 | 1.07 | 1.15 | 0.98 | 1087718 |
| 1719354900 | 1.09 | -0.01 | -0.91 | 1.1 | 1.115 | 1.05 | 1278897 |
| 1719268500 | 1.1 | 0.12 | 12.76 | 0.97 | 1.16 | 0.9679 | 2022260 |
| 1719009300 | 0.9755 | 0.0273 | 2.88 | 0.9468 | 0.9995 | 0.94 | 1123501 |
| 1718922900 | 0.9482 | 0.0182 | 1.96 | 0.93 | 0.961 | 0.9 | 714777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
