Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Karuna Therapeutics Inc (NQ: KRTX )

329.83 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 253.52 257.35 249.06 255.06 347,788 +4.15(+1.65%)
Aug 30, 2022 254.46 254.88 239.54 250.91 544,720 -0.79(-0.31%)
Aug 29, 2022 257.96 259.00 250.13 251.70 316,633 -8.43(-3.24%)
Aug 26, 2022 260.92 265.62 256.45 260.13 436,136 -2.95(-1.12%)
Aug 25, 2022 266.17 270.51 260.61 263.08 231,821 -4.59(-1.71%)
Aug 24, 2022 269.00 274.82 265.25 267.67 551,303 -1.84(-0.68%)
Aug 23, 2022 268.66 274.90 259.13 269.51 437,774 +1.69(+0.63%)
Aug 22, 2022 261.71 269.04 257.34 267.82 452,380 +4.55(+1.73%)
Aug 19, 2022 260.38 270.54 258.22 263.27 424,725 +2.26(+0.87%)
Aug 18, 2022 260.00 266.06 255.96 261.01 389,454 -0.22(-0.08%)
Aug 17, 2022 257.95 268.85 256.54 261.23 443,115 -2.46(-0.93%)
Aug 16, 2022 267.96 276.46 263.00 263.69 447,517 -10.02(-3.66%)
Aug 15, 2022 267.59 275.28 262.06 273.71 742,669 -3.71(-1.34%)
Aug 12, 2022 263.44 278.25 256.64 277.42 1,303,903 +16.11(+6.17%)
Aug 11, 2022 257.55 264.06 250.35 261.31 1,144,460 +2.42(+0.93%)
Aug 10, 2022 231.00 262.33 228.64 258.89 3,035,558 +30.44(+13.32%)
Aug 09, 2022 245.82 257.00 212.50 228.45 1,856,748 -12.74(-5.28%)
Aug 08, 2022 220.92 245.00 212.31 241.19 4,350,535 +100.83(+71.84%)
Aug 05, 2022 134.76 142.56 131.64 140.36 469,029 +5.96(+4.43%)
Aug 04, 2022 128.09 136.52 128.09 134.40 407,377 +5.93(+4.62%)
Aug 03, 2022 125.48 130.60 125.09 128.47 327,981 +4.60(+3.71%)
Aug 02, 2022 124.13 127.16 122.59 123.87 294,389 +0.08(+0.06%)
Aug 01, 2022 129.42 129.42 123.14 123.79 280,028 -6.46(-4.96%)
Jul 29, 2022 126.97 131.36 125.68 130.25 268,428 +2.67(+2.09%)
Jul 28, 2022 132.26 132.26 126.49 127.58 206,454 -5.04(-3.80%)
Jul 27, 2022 130.50 134.40 130.46 132.62 277,447 +2.44(+1.87%)
Jul 26, 2022 128.03 133.07 128.00 130.18 167,173 +2.26(+1.77%)
Jul 25, 2022 128.62 128.98 125.61 127.92 204,710 -0.86(-0.67%)
Jul 22, 2022 132.56 132.89 127.89 128.78 255,365 -2.72(-2.07%)
Jul 21, 2022 130.24 134.26 129.44 131.50 179,900 +1.36(+1.05%)
Jul 20, 2022 133.89 136.69 129.88 130.14 279,575 -3.11(-2.33%)
Jul 19, 2022 128.92 133.36 128.00 133.25 335,383 +5.73(+4.49%)
Jul 18, 2022 135.76 135.76 126.74 127.52 346,723 -7.67(-5.67%)
Jul 15, 2022 133.59 135.44 128.94 135.19 307,858 +3.37(+2.56%)
Jul 14, 2022 129.85 132.30 127.25 131.82 216,454 +2.95(+2.29%)
Jul 13, 2022 127.55 134.84 127.40 128.87 143,100 -1.45(-1.11%)
Jul 12, 2022 128.88 133.43 126.17 130.32 158,910 +0.65(+0.50%)
Jul 11, 2022 136.54 137.34 129.48 129.67 297,155 -7.21(-5.27%)
Jul 08, 2022 133.05 137.11 130.12 136.88 280,404 +3.33(+2.49%)
Jul 07, 2022 130.68 135.56 128.24 133.55 415,879 +2.70(+2.06%)
Jul 06, 2022 131.56 134.00 126.97 130.85 447,436 -1.15(-0.87%)
Jul 05, 2022 124.91 134.00 123.70 132.00 608,152 +5.90(+4.68%)
Jul 01, 2022 125.54 127.95 116.59 126.10 353,012 -0.41(-0.32%)
Jun 30, 2022 122.47 126.64 121.57 126.51 410,536 +1.53(+1.22%)
Jun 29, 2022 121.02 125.56 120.00 124.98 309,672 +4.33(+3.59%)
Jun 28, 2022 118.92 121.74 114.63 120.65 520,729 +2.89(+2.45%)
Jun 27, 2022 116.99 119.32 115.37 117.76 350,769 +0.83(+0.71%)
Jun 24, 2022 116.48 117.64 112.74 116.93 706,461 +1.91(+1.66%)
Jun 23, 2022 112.29 115.10 110.94 115.02 423,106 +3.04(+2.71%)
Jun 22, 2022 106.22 111.99 105.92 111.98 465,661 +3.69(+3.41%)
Jun 21, 2022 106.39 110.30 105.00 108.29 331,494 +3.32(+3.16%)
Jun 17, 2022 101.80 108.00 101.80 104.97 472,654 +4.69(+4.68%)
Jun 16, 2022 100.16 101.86 98.58 100.28 267,999 -2.68(-2.60%)
Jun 15, 2022 99.77 104.11 98.93 102.96 250,947 +4.01(+4.05%)
Jun 14, 2022 96.88 99.44 94.49 98.95 270,033 +2.59(+2.69%)
Jun 13, 2022 98.49 100.07 93.47 96.36 317,702 -5.11(-5.04%)
Jun 10, 2022 104.36 104.36 101.03 101.47 259,209 -4.19(-3.97%)
Jun 09, 2022 110.82 111.47 105.38 105.66 126,435 -5.44(-4.90%)
Jun 08, 2022 109.58 114.61 106.44 111.10 317,495 +1.10(+1.00%)
Jun 07, 2022 102.06 110.15 101.16 110.00 417,545 +7.17(+6.97%)
Jun 06, 2022 107.72 108.16 101.76 102.83 267,678 -4.27(-3.99%)
Jun 03, 2022 103.53 110.22 103.53 107.10 342,365 +2.63(+2.52%)
Jun 02, 2022 101.42 106.23 99.78 104.47 187,409 +2.56(+2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.