Skip to main content

Karuna Therapeutics Inc (NQ: KRTX )

196.08 -0.19 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 196.86 197.02 193.30 196.08 180,779 -0.19(-0.10%)
Jan 25, 2023 200.20 200.20 193.27 196.27 274,535 -6.00(-2.97%)
Jan 24, 2023 195.57 202.50 193.16 202.27 265,320 +5.77(+2.94%)
Jan 23, 2023 193.83 196.64 191.56 196.50 192,684 +2.61(+1.35%)
Jan 20, 2023 194.39 194.73 189.93 193.89 247,819 +2.70(+1.41%)
Jan 19, 2023 193.51 195.91 189.92 191.19 258,357 -3.53(-1.81%)
Jan 18, 2023 199.78 201.11 192.54 194.72 186,933 -4.55(-2.28%)
Jan 17, 2023 201.52 203.50 198.41 199.27 236,224 -1.48(-0.74%)
Jan 13, 2023 200.90 202.89 196.16 200.75 363,683 -3.61(-1.77%)
Jan 12, 2023 197.33 204.45 192.18 204.36 331,363 +8.69(+4.44%)
Jan 11, 2023 188.99 196.13 187.21 195.67 245,015 +6.42(+3.39%)
Jan 10, 2023 191.23 192.66 184.55 189.25 342,955 -1.26(-0.66%)
Jan 09, 2023 197.52 197.99 189.01 190.51 300,282 -8.55(-4.30%)
Jan 06, 2023 196.04 202.45 194.82 199.06 323,943 +3.20(+1.63%)
Jan 05, 2023 199.51 200.10 193.68 195.86 200,472 -2.60(-1.31%)
Jan 04, 2023 194.40 199.06 193.49 198.46 229,456 +5.27(+2.73%)
Jan 03, 2023 197.48 197.48 190.71 193.19 194,729 -3.31(-1.68%)
Dec 30, 2022 192.97 196.68 189.56 196.50 203,423 +2.47(+1.27%)
Dec 29, 2022 194.52 199.25 191.00 194.03 245,963 +2.50(+1.31%)
Dec 28, 2022 192.27 193.85 189.92 191.53 208,194 -0.42(-0.22%)
Dec 27, 2022 196.86 197.57 191.74 191.95 174,660 -4.79(-2.43%)
Dec 23, 2022 202.93 203.69 195.46 196.74 175,485 -5.67(-2.80%)
Dec 22, 2022 200.72 203.85 199.25 202.41 160,127 -0.05(-0.02%)
Dec 21, 2022 195.84 203.16 193.99 202.46 200,895 +7.45(+3.82%)
Dec 20, 2022 193.45 196.76 193.45 195.01 246,703 +0.68(+0.35%)
Dec 19, 2022 199.05 199.05 192.77 194.33 250,341 -5.02(-2.52%)
Dec 16, 2022 196.84 201.29 195.10 199.35 531,639 -0.65(-0.33%)
Dec 15, 2022 202.98 205.11 199.12 200.00 244,526 -4.57(-2.23%)
Dec 14, 2022 210.40 210.48 202.25 204.57 191,619 -6.35(-3.01%)
Dec 13, 2022 214.94 214.94 204.37 210.92 390,543 +0.44(+0.21%)
Dec 12, 2022 200.35 211.22 199.92 210.48 463,783 +13.20(+6.69%)
Dec 09, 2022 200.76 202.88 197.10 197.28 314,956 -4.82(-2.38%)
Dec 08, 2022 202.97 210.59 199.39 202.10 478,381 +2.09(+1.04%)
Dec 07, 2022 201.12 204.40 199.21 200.01 356,350 -0.78(-0.39%)
Dec 06, 2022 217.01 217.01 196.49 200.79 1,149,771 -26.16(-11.53%)
Dec 05, 2022 235.00 236.17 225.41 226.95 240,291 -9.87(-4.17%)
Dec 02, 2022 229.09 238.67 229.00 236.82 304,352 +6.84(+2.97%)
Dec 01, 2022 235.17 235.24 225.02 229.98 229,439 -5.33(-2.27%)
Nov 30, 2022 225.15 236.48 225.15 235.31 401,637 +12.04(+5.39%)
Nov 29, 2022 223.63 227.06 222.73 223.27 146,296 -0.36(-0.16%)
Nov 28, 2022 230.95 232.20 223.18 223.63 173,734 -7.32(-3.17%)
Nov 25, 2022 229.47 232.37 226.92 230.95 44,439 +1.93(+0.84%)
Nov 23, 2022 231.62 231.62 222.59 229.02 254,634 -2.83(-1.22%)
Nov 22, 2022 226.34 233.33 220.55 231.85 182,845 +6.73(+2.99%)
Nov 21, 2022 224.64 228.90 222.85 225.12 131,076 -1.88(-0.83%)
Nov 18, 2022 231.00 236.17 226.20 227.00 365,397 +0.48(+0.21%)
Nov 17, 2022 226.57 229.59 223.41 226.52 302,724 -3.58(-1.56%)
Nov 16, 2022 231.52 234.84 227.01 230.10 326,353 -0.67(-0.29%)
Nov 15, 2022 230.21 231.73 220.21 230.77 367,124 +3.71(+1.63%)
Nov 14, 2022 232.89 237.34 226.98 227.06 372,696 -4.61(-1.99%)
Nov 11, 2022 227.00 233.81 221.06 231.67 392,691 +4.23(+1.86%)
Nov 10, 2022 224.00 228.41 220.85 227.44 576,535 +12.69(+5.91%)
Nov 09, 2022 216.00 222.37 213.85 214.75 209,928 -6.32(-2.86%)
Nov 08, 2022 212.16 222.69 209.66 221.07 296,992 +8.66(+4.08%)
Nov 07, 2022 213.61 217.56 211.72 212.41 276,656 -3.60(-1.67%)
Nov 04, 2022 220.74 224.90 206.65 216.01 357,879 -6.44(-2.90%)
Nov 03, 2022 213.48 224.89 211.06 222.45 371,214 +4.79(+2.20%)
Nov 02, 2022 221.98 227.53 216.99 217.66 263,703 -6.68(-2.98%)
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.