ClearPoint Neuro Inc (CLPT)
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 | 0.27 | 3.63881401617 | 7.42 | 7.72 | 6.9 | 98142 | 7.31743373 | CS |
| 4 | 2.15 | 38.8086642599 | 5.54 | 7.9686 | 5.11 | 215500 | 6.56145929 | CS |
| 12 | 2.26 | 41.620626151 | 5.43 | 7.9686 | 5.11 | 172386 | 6.08377166 | CS |
| 26 | -0.07 | -0.90206185567 | 7.76 | 7.97 | 5.105 | 159396 | 6.33026415 | CS |
| 52 | 0.84 | 12.2627737226 | 6.85 | 7.97 | 4.05 | 131217 | 6.15387435 | CS |
| 156 | -12.37 | -61.665004985 | 20.06 | 22.8 | 4.05 | 160186 | 10.39573371 | CS |
| 260 | 2.09 | 37.3214285714 | 5.6 | 31.29 | 2.8601 | 177625 | 13.10011136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 7.69 | 0.48 | 6.66 | 7.1 | 7.72 | 7.035 | 144116 |
| 1721687700 | 7.21 | 0.14 | 1.98 | 7.08 | 7.21 | 6.93 | 87604 |
| 1721428500 | 7.07 | 0.02 | 0.28 | 7.05 | 7.1901 | 6.9 | 33933 |
| 1721342100 | 7.05 | -0.2 | -2.76 | 7.24 | 7.39 | 7.05 | 103543 |
| 1721255700 | 7.25 | -0.34 | -4.48 | 7.42 | 7.6888 | 7.1601 | 121513 |
| 1721169300 | 7.59 | 0.07 | 0.93 | 7.6 | 7.68 | 7.3 | 112460 |
| 1721082900 | 7.52 | 0 | 0.00 | 7.56 | 7.91 | 7.47 | 170117 |
| 1720823700 | 7.52 | -0.14 | -1.83 | 7.75 | 7.9686 | 7.44 | 193096 |
| 1720737300 | 7.66 | 0.43 | 5.95 | 7.29 | 7.76 | 7.21 | 395992 |
| 1720650900 | 7.23 | 0.65 | 9.88 | 6.64 | 7.29 | 6.64 | 511960 |
| 1720564500 | 6.58 | 0.95 | 16.87 | 5.65 | 6.6 | 5.49 | 535599 |
| 1720478100 | 5.63 | 0.19 | 3.49 | 5.45 | 5.65 | 5.39 | 137810 |
| 1720218900 | 5.44 | 0.07 | 1.30 | 5.37 | 5.5399 | 5.29 | 143068 |
| 1720040640 | 5.37 | 0.07 | 1.32 | 5.32 | 5.4832 | 5.24 | 76208 |
| 1719959700 | 5.3 | -0.03 | -0.56 | 5.3099999 | 5.3999 | 5.11 | 264178 |
| 1719873300 | 5.33 | -0.35 | -6.16 | 5.42 | 5.8356 | 5.3099999 | 370310 |
| 1719614100 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1719527700 | 5.68 | 0.16 | 2.90 | 5.58 | 5.87 | 5.4 | 276125 |
| 1719441300 | 5.5199999 | -0.07 | -1.25 | 5.54 | 5.89 | 5.44 | 201376 |
| 1719354900 | 5.59 | 0.08 | 1.45 | 5.49 | 5.61 | 5.39 | 153808 |
| 1719268500 | 5.51 | -0.14 | -2.48 | 5.73 | 5.73 | 5.49 | 90040 |
| 1719009300 | 5.65 | 0.11 | 1.99 | 5.53 | 5.73 | 5.42 | 243022 |
| 1718922900 | 5.54 | 0.29 | 5.52 | 5.25 | 5.69 | 5.25 | 179272 |
| 1718750100 | 5.25 | -0.14 | -2.60 | 5.35 | 5.54 | 5.21 | 129965 |
| 1718663700 | 5.39 | -0.02 | -0.37 | 5.38 | 5.44 | 5.24 | 163984 |
| 1718404500 | 5.41 | -0.31 | -5.42 | 5.62 | 5.63 | 5.32 | 252365 |
| 1718318100 | 5.72 | 0.06 | 1.06 | 5.73 | 5.89 | 5.63 | 147272 |
| 1718231700 | 5.66 | -0.07 | -1.22 | 5.94 | 5.9843 | 5.62 | 163321 |
| 1718145300 | 5.73 | -0.01 | -0.17 | 5.7699999 | 5.8 | 5.45 | 148992 |
| 1718058900 | 5.74 | 0.12 | 2.14 | 5.55 | 5.78 | 5.5 | 82273 |
| 1717799700 | 5.62 | -0.12 | -2.09 | 5.75 | 5.75 | 5.5199999 | 81152 |
| 1717713300 | 5.74 | -0.04 | -0.69 | 5.75 | 5.89 | 5.51 | 122628 |
| 1717626900 | 5.78 | 0.19 | 3.40 | 5.62 | 5.85 | 5.43 | 131893 |
| 1717540500 | 5.59 | -0.09 | -1.58 | 5.69 | 5.73 | 5.45 | 125831 |
| 1717454100 | 5.68 | 0.25 | 4.60 | 5.46 | 5.71 | 5.35 | 179390 |
| 1717194900 | 5.43 | -0.11 | -1.99 | 5.59 | 5.6725 | 5.16 | 124108 |
| 1717108500 | 5.54 | -0.01 | -0.18 | 5.71 | 5.71 | 5.3 | 138602 |
| 1717022100 | 5.55 | 0.04 | 0.73 | 5.46 | 5.7 | 5.41 | 130187 |
| 1716935700 | 5.51 | -0.36 | -6.13 | 5.83 | 5.85 | 5.135 | 516853 |
| 1716590100 | 5.87 | -0.34 | -5.48 | 6.22 | 6.255 | 5.8 | 149911 |
| 1716503700 | 6.21 | 0.15 | 2.48 | 6.0599999 | 6.25 | 5.9216 | 210535 |
| 1716417300 | 6.0599999 | -0.01 | -0.16 | 6.05 | 6.18 | 5.885 | 182475 |
| 1716330900 | 6.07 | -0.06 | -0.98 | 6.14 | 6.17 | 5.87 | 91555 |
| 1716244500 | 6.13 | -0.07 | -1.13 | 6.37 | 6.37 | 5.91 | 156246 |
| 1715985300 | 6.2 | -0.2 | -3.13 | 6.42 | 6.42 | 6.09 | 78994 |
| 1715898900 | 6.4 | 0 | 0.00 | 6.41 | 6.505 | 6.38 | 142292 |
| 1715812500 | 6.4 | 0.39 | 6.49 | 6.05 | 6.42 | 6.05 | 190975 |
| 1715726100 | 6.01 | 0.16 | 2.74 | 6.0199999 | 6.0199999 | 5.89 | 125706 |
| 1715639700 | 5.85 | -0.01 | -0.17 | 5.94 | 6.07 | 5.76 | 80636 |
| 1715380500 | 5.86 | -0.25 | -4.09 | 6.16 | 6.16 | 5.65 | 168667 |
| 1715294100 | 6.11 | 0.12 | 2.00 | 5.94 | 6.18 | 5.8575 | 188779 |
| 1715207700 | 5.99 | 0.1 | 1.70 | 6.45 | 6.5199 | 5.85 | 206887 |
| 1715121300 | 5.89 | -0.05 | -0.84 | 5.96 | 6.09 | 5.86 | 138535 |
| 1715034900 | 5.94 | 0.07 | 1.19 | 5.87 | 6.04 | 5.82 | 82913 |
| 1714775700 | 5.87 | 0.35 | 6.34 | 5.59 | 5.88 | 5.59 | 74609 |
| 1714689300 | 5.5199999 | 0.1 | 1.85 | 5.5 | 5.5523999 | 5.365 | 74796 |
| 1714602900 | 5.42 | -0.01 | -0.18 | 5.43 | 5.6341 | 5.35 | 125129 |
| 1714516500 | 5.43 | 0.1 | 1.88 | 5.3 | 5.5 | 5.29 | 82559 |
| 1714430100 | 5.33 | 0.07 | 1.33 | 5.36 | 5.45 | 5.105 | 153474 |
| 1714170900 | 5.26 | -0.05 | -0.94 | 5.35 | 5.43 | 5.13 | 168814 |
| 1714084500 | 5.3099999 | -0.01 | -0.19 | 5.2699999 | 5.4 | 5.19 | 151450 |
| 1713998100 | 5.32 | -0.18 | -3.27 | 5.5199999 | 5.5199999 | 5.2699999 | 59294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
