Karyopharm Therapeutics Inc. (KPTI)
NASDAQ: KPTI · Real-Time Price · USD
4.060
+0.290 (7.69%)
Aug 12, 2025, 4:00 PM - Market closed
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.74 | 4.16 | 3.74 | 4.02 | 4.02 | 6.63% | 183,614 |
| Aug 11, 2025 | 4.00 | 4.01 | 3.65 | 3.77 | 3.77 | -4.31% | 301,235 |
| Aug 8, 2025 | 3.93 | 4.07 | 3.83 | 3.94 | 3.94 | -0.76% | 90,953 |
| Aug 7, 2025 | 4.02 | 4.35 | 3.87 | 3.97 | 3.97 | -1.49% | 211,424 |
| Aug 6, 2025 | 3.94 | 4.15 | 3.81 | 4.03 | 4.03 | 3.87% | 103,916 |
| Aug 5, 2025 | 3.99 | 4.17 | 3.85 | 3.88 | 3.88 | -3.48% | 108,931 |
| Aug 4, 2025 | 3.95 | 4.08 | 3.84 | 4.02 | 4.02 | 2.29% | 28,589 |
| Aug 1, 2025 | 3.71 | 4.04 | 3.71 | 3.93 | 3.93 | 3.15% | 64,132 |
| Jul 31, 2025 | 3.96 | 4.09 | 3.75 | 3.81 | 3.81 | -5.93% | 116,554 |
| Jul 30, 2025 | 4.24 | 4.36 | 4.00 | 4.05 | 4.05 | -1.94% | 43,723 |
| Jul 29, 2025 | 4.37 | 4.39 | 4.00 | 4.13 | 4.13 | -5.49% | 86,610 |
| Jul 28, 2025 | 4.35 | 4.45 | 4.22 | 4.37 | 4.37 | 0.46% | 50,746 |
| Jul 25, 2025 | 4.42 | 4.60 | 4.35 | 4.35 | 4.35 | -1.81% | 48,442 |
| Jul 24, 2025 | 4.70 | 4.91 | 4.37 | 4.43 | 4.43 | -8.85% | 210,125 |
| Jul 23, 2025 | 3.94 | 4.90 | 3.84 | 4.86 | 4.86 | 24.94% | 608,790 |
| Jul 22, 2025 | 4.00 | 4.07 | 3.85 | 3.89 | 3.89 | -3.23% | 152,743 |
| Jul 21, 2025 | 3.92 | 4.20 | 3.89 | 4.02 | 4.02 | 4.42% | 105,516 |
| Jul 18, 2025 | 4.09 | 4.17 | 3.85 | 3.85 | 3.85 | -5.41% | 151,973 |
| Jul 17, 2025 | 4.19 | 4.34 | 3.96 | 4.07 | 4.07 | -2.63% | 153,250 |
| Jul 16, 2025 | 4.22 | 4.24 | 4.12 | 4.18 | 4.18 | -1.42% | 96,845 |
| Jul 15, 2025 | 4.83 | 4.97 | 4.10 | 4.24 | 4.24 | -11.11% | 250,487 |
| Jul 14, 2025 | 4.47 | 4.90 | 4.41 | 4.77 | 4.77 | 4.84% | 337,532 |
| Jul 11, 2025 | 4.19 | 4.58 | 3.70 | 4.55 | 4.55 | -9.00% | 1,743,718 |
| Jul 10, 2025 | 4.80 | 5.14 | 4.61 | 5.00 | 5.00 | 3.95% | 77,250 |
| Jul 9, 2025 | 4.71 | 4.81 | 4.66 | 4.81 | 4.81 | 3.44% | 43,426 |
| Jul 8, 2025 | 4.27 | 4.80 | 4.24 | 4.65 | 4.65 | 9.93% | 177,730 |
| Jul 7, 2025 | 4.39 | 4.70 | 4.23 | 4.23 | 4.23 | -3.64% | 63,700 |
| Jul 3, 2025 | 4.69 | 4.83 | 4.39 | 4.39 | 4.39 | -4.77% | 36,017 |
| Jul 2, 2025 | 4.37 | 4.85 | 4.30 | 4.61 | 4.61 | 5.73% | 112,664 |
| Jul 1, 2025 | 4.34 | 4.48 | 4.25 | 4.36 | 4.36 | 1.16% | 34,694 |
| Jun 30, 2025 | 4.39 | 4.42 | 4.25 | 4.31 | 4.31 | -1.82% | 75,084 |
| Jun 27, 2025 | 4.33 | 4.64 | 4.26 | 4.39 | 4.39 | -2.23% | 32,788 |
| Jun 26, 2025 | 4.56 | 4.57 | 4.34 | 4.49 | 4.49 | - | 38,342 |
| Jun 25, 2025 | 4.60 | 4.67 | 4.34 | 4.49 | 4.49 | -3.44% | 37,953 |
| Jun 24, 2025 | 4.37 | 4.65 | 4.30 | 4.65 | 4.65 | 7.39% | 45,978 |
| Jun 23, 2025 | 4.41 | 4.42 | 4.12 | 4.33 | 4.33 | -1.14% | 36,013 |
| Jun 20, 2025 | 4.56 | 4.56 | 4.27 | 4.38 | 4.38 | -1.35% | 23,673 |
| Jun 18, 2025 | 4.36 | 4.59 | 4.32 | 4.44 | 4.44 | 1.72% | 34,355 |
| Jun 17, 2025 | 4.53 | 4.62 | 4.32 | 4.37 | 4.37 | -3.85% | 31,990 |
| Jun 16, 2025 | 4.47 | 4.55 | 4.30 | 4.54 | 4.54 | 3.42% | 27,371 |
| Jun 13, 2025 | 4.22 | 4.53 | 4.22 | 4.39 | 4.39 | 0.69% | 33,244 |
| Jun 12, 2025 | 4.39 | 4.43 | 4.23 | 4.36 | 4.36 | -0.68% | 70,390 |
| Jun 11, 2025 | 4.43 | 4.59 | 4.30 | 4.39 | 4.39 | -0.90% | 74,695 |
| Jun 10, 2025 | 4.23 | 4.61 | 4.22 | 4.43 | 4.43 | 5.23% | 66,173 |
| Jun 9, 2025 | 4.54 | 4.62 | 4.19 | 4.21 | 4.21 | -6.24% | 59,600 |
| Jun 6, 2025 | 4.27 | 4.77 | 4.27 | 4.49 | 4.49 | 5.40% | 139,737 |
| Jun 5, 2025 | 4.31 | 4.39 | 4.20 | 4.26 | 4.26 | -1.84% | 54,801 |
| Jun 4, 2025 | 4.20 | 4.42 | 4.10 | 4.34 | 4.34 | 2.12% | 116,472 |
| Jun 3, 2025 | 4.17 | 4.33 | 4.09 | 4.25 | 4.25 | 3.16% | 83,004 |
| Jun 2, 2025 | 4.17 | 4.36 | 4.06 | 4.12 | 4.12 | -1.90% | 109,551 |