Karyopharm Therapeutics Inc (KPTI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -3.60824742268 | 0.97 | 1.04 | 0.8621 | 1007653 | 0.95090976 | CS |
| 4 | -0.165 | -15 | 1.1 | 1.15 | 0.7702 | 1151988 | 0.90934347 | CS |
| 12 | -0.165 | -15 | 1.1 | 1.2 | 0.7702 | 1227405 | 1.00371212 | CS |
| 26 | 0.095 | 11.3095238095 | 0.84 | 1.95 | 0.7505 | 1488231 | 1.21374562 | CS |
| 52 | -0.775 | -45.3216374269 | 1.71 | 1.95 | 0.6174 | 1415729 | 1.19090228 | CS |
| 156 | -8.125 | -89.6799116998 | 9.06 | 14.73 | 0.6174 | 2159196 | 4.41057113 | CS |
| 260 | -8.075 | -89.6226415094 | 9.01 | 29.61 | 0.6174 | 1979855 | 8.14076018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 0.928 | 0.038 | 4.27 | 0.9181 | 0.94 | 0.885 | 481363 |
| 1721428500 | 0.89 | -0.0275 | -3.00 | 0.885 | 0.9099 | 0.8621 | 793284 |
| 1721342100 | 0.9175 | -0.0625 | -6.38 | 0.9693 | 0.9986 | 0.916 | 1000660 |
| 1721255700 | 0.98 | -0.02 | -2.00 | 1.01 | 1.04 | 0.9512 | 896227 |
| 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 | 0.8979 | 584976 |
| 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 | -0.0521 | -6.01 | 0.89 | 0.9135 | 0.8155 | 1799235 |
| 1719614100 | 0.8676 | -0.1055 | -10.84 | 0.9526 | 1.0199 | 0.8676 | 14290645 |
| 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 |
| 1718750100 | 0.93 | -0.0427 | -4.39 | 0.97 | 0.9799 | 0.9264 | 574697 |
| 1718663700 | 0.9727 | 0.0162 | 1.69 | 0.957 | 0.9795 | 0.9451 | 502942 |
| 1718404500 | 0.9565 | -0.0635 | -6.23 | 0.9951 | 1.01 | 0.9444 | 635938 |
| 1718318100 | 1.02 | -0.01 | -0.97 | 1.05 | 1.05 | 1.01 | 526074 |
| 1718231700 | 1.03 | 0.02 | 1.98 | 1.04 | 1.1099 | 1.03 | 1512956 |
| 1718145300 | 1.01 | 0.04 | 4.47 | 0.9409 | 1.025 | 0.9305 | 556763 |
| 1718058900 | 0.9668 | 0.0066 | 0.69 | 0.96 | 0.9715 | 0.93 | 878087 |
| 1717799700 | 0.9602 | -0.0127 | -1.31 | 0.9488 | 0.9883 | 0.9253 | 1727936 |
| 1717713300 | 0.9729 | -0.0215 | -2.16 | 1.03 | 1.03 | 0.97 | 1429698 |
| 1717626900 | 0.9944 | 0.0674 | 7.27 | 0.925 | 0.995 | 0.899 | 1903122 |
| 1717540500 | 0.927 | -0.0606 | -6.14 | 0.99 | 1 | 0.922 | 1078900 |
| 1717454100 | 0.9876 | 0.0185 | 1.91 | 0.98 | 1.06 | 0.9643 | 1894542 |
| 1717194900 | 0.9691 | 0.0209 | 2.20 | 0.96 | 1.02 | 0.9308 | 1242660 |
| 1717108500 | 0.9482 | -0.0141 | -1.47 | 0.9713 | 0.98 | 0.921 | 838898 |
| 1717022100 | 0.9623 | -0.0312 | -3.14 | 1 | 1 | 0.9103 | 2047816 |
| 1716935700 | 0.9935 | -0.0565 | -5.38 | 1.07 | 1.07 | 0.98 | 1378396 |
| 1716590100 | 1.05 | -0.04 | -3.67 | 1.09 | 1.1 | 1.04 | 939793 |
| 1716503700 | 1.09 | -0.02 | -1.80 | 1.1 | 1.1299999 | 1.09 | 944623 |
| 1716417300 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.16 | 1.085 | 1056033 |
| 1716330900 | 1.12 | -0.02 | -1.75 | 1.15 | 1.19 | 1.1 | 1222849 |
| 1716244500 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.19 | 1.1299999 | 1234028 |
| 1715985300 | 1.15 | 0.01 | 1.32 | 1.15 | 1.19 | 1.125 | 1559509 |
| 1715898900 | 1.135 | 0.01 | 0.44 | 1.12 | 1.15 | 1.12 | 1957226 |
| 1715812500 | 1.1299999 | 0.04 | 3.67 | 1.1299999 | 1.17 | 1.1 | 1844269 |
| 1715726100 | 1.09 | -0.03 | -2.68 | 1.15 | 1.19 | 1.08 | 1489303 |
| 1715639700 | 1.12 | 0.03 | 2.75 | 1.09 | 1.15 | 1.07 | 1051152 |
| 1715380500 | 1.09 | 0.02 | 1.87 | 1.05 | 1.11 | 1.02 | 1129916 |
| 1715294100 | 1.07 | 0.05 | 4.90 | 1.04 | 1.11 | 1 | 1503994 |
| 1715207700 | 1.02 | -0.08 | -7.27 | 1.1299999 | 1.2 | 1.02 | 2638533 |
| 1715121300 | 1.1 | -0.05 | -4.35 | 1.17 | 1.1999 | 1.09 | 989902 |
| 1715034900 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.19 | 1.11 | 847984 |
| 1714775700 | 1.1299999 | 0.04 | 3.67 | 1.11 | 1.185 | 1.08 | 983062 |
| 1714689300 | 1.09 | 0.01 | 0.93 | 1.1 | 1.1299999 | 1.045 | 974953 |
| 1714602900 | 1.08 | 0.05 | 4.85 | 1.06 | 1.15 | 1.055 | 1557495 |
| 1714516500 | 1.03 | -0.07 | -6.36 | 1.1 | 1.135 | 1.02 | 1165263 |
| 1714430100 | 1.1 | 0.05 | 4.76 | 1.06 | 1.17 | 1.06 | 1011935 |
| 1714170900 | 1.05 | -0.01 | -0.94 | 1.05 | 1.08 | 1.02 | 660655 |
| 1714084500 | 1.06 | -0.04 | -3.64 | 1.06 | 1.1 | 1.03 | 637157 |
| 1713998100 | 1.1 | 0.01 | 0.92 | 1.1 | 1.15 | 1.05 | 1203838 |
| 1713911700 | 1.09 | -0.04 | -3.54 | 1.12 | 1.17 | 1.08 | 1591081 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
