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 (%)
Jan 31, 2024 314.00 314.57 313.14 313.42 726,273 -0.44(-0.14%)
Jan 30, 2024 314.15 314.50 312.78 313.86 1,398,964 -0.08(-0.03%)
Jan 29, 2024 314.50 314.50 313.80 313.94 907,387 -0.06(-0.02%)
Jan 26, 2024 314.31 314.90 313.89 314.00 802,722 +0.05(+0.02%)
Jan 25, 2024 315.95 315.95 313.63 313.95 1,162,618 -1.20(-0.38%)
Jan 24, 2024 315.81 316.14 315.00 315.15 733,901 -0.81(-0.26%)
Jan 23, 2024 315.40 316.24 314.80 315.96 846,903 +0.82(+0.26%)
Jan 22, 2024 316.45 316.72 315.05 315.14 898,153 -0.48(-0.15%)
Jan 19, 2024 316.43 316.45 315.51 315.62 774,954 -0.33(-0.10%)
Jan 18, 2024 316.51 316.80 315.64 315.95 1,075,905 -0.19(-0.06%)
Jan 17, 2024 316.75 317.13 315.90 316.14 1,359,763 -0.61(-0.19%)
Jan 16, 2024 316.81 317.25 316.60 316.75 874,265 +0.00(+0.00%)
Jan 12, 2024 317.29 319.42 316.55 316.75 1,052,131 +0.22(+0.07%)
Jan 11, 2024 317.05 317.70 316.25 316.53 1,196,774 -0.76(-0.24%)
Jan 10, 2024 317.70 318.18 317.24 317.29 1,394,967 +0.16(+0.05%)
Jan 09, 2024 316.80 317.45 316.52 317.13 1,605,414 +0.44(+0.14%)
Jan 08, 2024 316.97 317.04 316.31 316.69 1,133,056 +0.44(+0.14%)
Jan 05, 2024 315.02 317.04 314.88 316.25 1,100,392 +1.20(+0.38%)
Jan 04, 2024 314.90 315.55 314.75 315.05 1,805,284 +0.89(+0.28%)
Jan 03, 2024 314.74 315.68 313.96 314.16 2,668,747 -0.58(-0.18%)
Jan 02, 2024 316.36 316.99 314.31 314.74 1,952,295 -1.77(-0.56%)
Dec 29, 2023 316.81 317.20 316.26 316.51 1,114,188 +0.21(+0.07%)
Dec 28, 2023 317.25 318.22 316.11 316.30 2,066,073 -0.86(-0.27%)
Dec 27, 2023 317.18 317.49 316.94 317.16 1,817,883 +0.16(+0.05%)
Dec 26, 2023 317.80 318.19 316.83 317.00 2,414,113 -0.85(-0.27%)
Dec 22, 2023 317.30 318.75 315.79 317.85 7,041,422 +102.66(+47.71%)
Dec 21, 2023 213.49 215.63 210.91 215.19 183,517 +3.81(+1.80%)
Dec 20, 2023 217.38 219.49 210.14 211.38 232,868 -7.66(-3.50%)
Dec 19, 2023 219.02 222.48 216.63 219.04 230,492 +3.04(+1.41%)
Dec 18, 2023 219.17 219.17 211.58 216.00 378,224 -3.77(-1.72%)
Dec 15, 2023 218.66 220.84 214.39 219.77 458,857 +0.65(+0.30%)
Dec 14, 2023 220.40 220.40 213.25 219.12 477,504 +1.26(+0.58%)
Dec 13, 2023 214.81 220.73 214.69 217.86 323,553 +4.12(+1.93%)
Dec 12, 2023 204.52 214.67 202.73 213.74 272,522 +10.03(+4.92%)
Dec 11, 2023 205.17 206.05 198.44 203.71 262,323 -1.77(-0.86%)
Dec 08, 2023 204.04 206.18 200.00 205.48 556,792 -0.77(-0.37%)
Dec 07, 2023 206.70 208.86 190.01 206.25 1,013,580 -2.55(-1.22%)
Dec 06, 2023 210.24 218.03 208.01 208.80 335,839 +0.80(+0.38%)
Dec 05, 2023 196.06 208.25 193.31 208.00 442,422 +10.43(+5.28%)
Dec 04, 2023 195.00 199.37 192.08 197.57 213,199 +1.04(+0.53%)
Dec 01, 2023 189.92 196.53 188.07 196.53 228,697 +5.32(+2.78%)
Nov 30, 2023 190.52 197.55 190.52 191.21 348,209 +2.63(+1.39%)
Nov 29, 2023 186.73 193.57 185.84 188.58 173,003 +3.23(+1.74%)
Nov 28, 2023 189.91 189.91 184.50 185.35 106,908 -5.59(-2.93%)
Nov 27, 2023 189.49 192.31 186.50 190.94 412,848 +0.27(+0.14%)
Nov 24, 2023 188.49 192.78 188.49 190.67 120,880 +2.57(+1.37%)
Nov 22, 2023 187.32 188.86 183.62 188.10 204,413 +2.79(+1.51%)
Nov 21, 2023 180.00 187.00 179.00 185.31 387,515 +5.18(+2.88%)
Nov 20, 2023 179.50 182.28 177.73 180.13 206,540 +0.40(+0.22%)
Nov 17, 2023 170.37 181.98 170.26 179.73 318,604 +11.40(+6.77%)
Nov 16, 2023 171.62 171.62 167.13 168.33 162,636 -3.43(-2.00%)
Nov 15, 2023 175.76 179.60 170.97 171.76 211,315 -5.13(-2.90%)
Nov 14, 2023 178.06 180.94 176.35 176.89 227,060 +4.31(+2.50%)
Nov 13, 2023 167.33 172.91 164.08 172.58 112,262 +3.65(+2.16%)
Nov 10, 2023 169.11 169.75 162.46 168.93 167,380 -0.21(-0.12%)
Nov 09, 2023 174.71 174.71 169.04 169.14 156,921 -4.84(-2.78%)
Nov 08, 2023 180.00 180.25 172.12 173.98 177,376 -5.54(-3.09%)
Nov 07, 2023 174.86 181.00 172.62 179.52 204,319 +5.00(+2.87%)
Nov 06, 2023 184.93 184.93 174.27 174.52 208,143 -10.90(-5.88%)
Nov 03, 2023 169.53 186.94 169.53 185.42 494,782 +16.28(+9.63%)
Nov 02, 2023 181.69 183.92 169.09 169.14 266,783 -4.04(-2.33%)
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.