Karuna Therapeutics Inc (NQ: KRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	114.47	117.28	110.15	111.46	239,766	-3.54(-3.08%)
Apr 28, 2022	120.01	120.01	111.56	115.00	220,748	-2.96(-2.51%)
Apr 27, 2022	123.24	123.24	117.39	117.96	301,493	-3.66(-3.01%)
Apr 26, 2022	127.58	127.58	121.60	121.62	223,116	-5.95(-4.66%)
Apr 25, 2022	122.60	127.81	121.69	127.57	126,158	+4.07(+3.30%)
Apr 22, 2022	125.68	125.68	122.72	123.50	165,466	-2.72(-2.15%)
Apr 21, 2022	134.66	135.86	126.16	126.22	164,837	-6.70(-5.04%)
Apr 20, 2022	133.42	133.58	129.81	132.92	125,614	+1.22(+0.93%)
Apr 19, 2022	130.87	132.48	129.11	131.70	111,303	+1.98(+1.53%)
Apr 18, 2022	136.36	136.36	128.94	129.72	253,042	-7.98(-5.80%)
Apr 14, 2022	143.20	144.43	137.10	137.70	156,517	-5.63(-3.93%)
Apr 13, 2022	136.50	143.98	132.80	143.33	237,278	+7.33(+5.39%)
Apr 12, 2022	133.83	137.21	133.83	136.00	140,860	+3.09(+2.32%)
Apr 11, 2022	134.02	136.70	131.83	132.91	186,447	-2.54(-1.88%)
Apr 08, 2022	135.99	139.26	133.39	135.45	215,503	-0.66(-0.48%)
Apr 07, 2022	140.50	141.67	133.75	136.11	347,675	-3.91(-2.79%)
Apr 06, 2022	136.96	140.45	134.03	140.02	260,513	+1.99(+1.44%)
Apr 05, 2022	135.36	139.24	135.36	138.03	261,986	+1.84(+1.35%)
Apr 04, 2022	133.15	139.50	131.45	136.19	335,001	+4.38(+3.32%)
Apr 01, 2022	127.63	131.85	126.10	131.81	154,555	+5.02(+3.96%)
Mar 31, 2022	124.80	129.18	123.95	126.79	237,401	+3.79(+3.08%)
Mar 30, 2022	124.03	126.69	122.60	123.00	192,445	-1.62(-1.30%)
Mar 29, 2022	122.82	124.63	122.05	124.62	118,249	+3.44(+2.84%)
Mar 28, 2022	121.12	122.81	119.13	121.18	100,358	+1.04(+0.87%)
Mar 25, 2022	118.08	120.78	115.81	120.14	167,632	+2.08(+1.76%)
Mar 24, 2022	115.97	118.06	113.02	118.06	114,088	+3.43(+2.99%)
Mar 23, 2022	118.35	121.39	114.62	114.63	149,808	-4.62(-3.87%)
Mar 22, 2022	115.40	119.80	114.74	119.25	168,083	+3.18(+2.74%)
Mar 21, 2022	116.86	117.60	114.23	116.07	158,874	-1.77(-1.50%)
Mar 18, 2022	114.03	118.71	114.03	117.84	301,535	+4.16(+3.66%)
Mar 17, 2022	109.15	114.24	108.10	113.68	168,871	+3.26(+2.95%)
Mar 16, 2022	106.08	110.88	104.76	110.42	160,349	+5.57(+5.31%)
Mar 15, 2022	100.91	104.86	99.75	104.85	101,909	+4.60(+4.59%)
Mar 14, 2022	103.53	105.35	99.00	100.25	163,716	-2.65(-2.58%)
Mar 11, 2022	109.68	109.85	102.37	102.90	160,225	-5.46(-5.04%)
Mar 10, 2022	105.96	109.50	101.70	108.36	168,360	+0.80(+0.74%)
Mar 09, 2022	103.94	108.56	103.94	107.56	226,941	+5.64(+5.53%)
Mar 08, 2022	100.98	104.69	98.68	101.92	138,186	+2.57(+2.59%)
Mar 07, 2022	98.80	101.27	98.70	99.35	172,614	+0.45(+0.46%)
Mar 04, 2022	101.58	105.82	98.43	98.90	136,425	-3.54(-3.46%)
Mar 03, 2022	106.40	107.93	100.42	102.44	160,217	-4.25(-3.98%)
Mar 02, 2022	110.52	112.00	106.19	106.69	89,692	-2.56(-2.34%)
Mar 01, 2022	105.47	111.65	105.11	109.25	298,940	+4.25(+4.05%)
Feb 28, 2022	99.51	105.92	98.68	105.00	288,505	+5.25(+5.26%)
Feb 25, 2022	98.71	101.41	97.58	99.75	264,099	+0.56(+0.56%)
Feb 24, 2022	102.99	106.32	93.77	99.19	838,777	-5.98(-5.69%)
Feb 23, 2022	109.59	110.17	105.02	105.17	179,246	-2.88(-2.67%)
Feb 22, 2022	110.11	112.63	108.04	108.05	176,587	-2.42(-2.19%)
Feb 18, 2022				110.47	0	-0.91(-0.82%)
Feb 17, 2022	110.82	117.55	109.83	111.38	319,052	-0.59(-0.53%)
Feb 16, 2022	111.40	112.64	110.02	111.97	95,205	-0.04(-0.04%)
Feb 15, 2022	107.11	112.97	106.19	112.01	224,489	+6.73(+6.39%)
Feb 14, 2022	108.60	108.80	104.43	105.28	118,267	-2.64(-2.45%)
Feb 11, 2022	109.81	110.97	105.89	107.92	139,360	-1.00(-0.92%)
Feb 10, 2022	110.42	113.65	107.18	108.92	441,876	-4.49(-3.96%)
Feb 09, 2022	110.82	114.00	110.82	113.41	234,446	+4.58(+4.21%)
Feb 08, 2022	109.63	111.19	106.99	108.83	102,434	-1.27(-1.15%)
Feb 07, 2022	108.02	110.66	106.41	110.10	147,496	+1.24(+1.14%)
Feb 04, 2022	105.22	110.05	104.11	108.86	98,524	+3.62(+3.44%)
Feb 03, 2022	107.77		104.51	105.24	86,262	-4.08(-3.73%)
Feb 02, 2022	113.14	113.14	109.09	109.32	124,044	-3.42(-3.03%)