Karuna Therapeutics Inc (NQ: KRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	315.84	316.46	313.89	313.97	350,520	-1.58(-0.50%)
Feb 28, 2024	314.53	316.73	314.53	315.55	122,343	+0.66(+0.21%)
Feb 27, 2024	315.77	318.40	314.35	314.89	313,981	-1.10(-0.35%)
Feb 26, 2024	319.90	320.33	296.06	315.99	1,111,602	-4.26(-1.33%)
Feb 23, 2024	318.62	320.56	318.62	320.25	339,889	+0.87(+0.27%)
Feb 22, 2024	318.94	319.62	318.40	319.38	375,086	+0.44(+0.14%)
Feb 21, 2024	318.01	319.00	318.01	318.94	255,994	+0.35(+0.11%)
Feb 20, 2024	317.75	319.00	317.56	318.59	350,166	+0.34(+0.11%)
Feb 16, 2024	318.22	320.08	317.22	318.25	265,363	-1.14(-0.36%)
Feb 15, 2024	320.85	321.45	318.57	319.39	479,153	-1.46(-0.46%)
Feb 14, 2024	318.69	321.10	318.43	320.85	482,687	+2.85(+0.90%)
Feb 13, 2024	317.60	318.60	317.27	318.00	449,752	-0.57(-0.18%)
Feb 12, 2024	316.95	318.60	316.75	318.57	541,896	+1.43(+0.45%)
Feb 09, 2024	316.85	317.17	315.38	317.14	469,644	+1.02(+0.32%)
Feb 08, 2024	315.50	316.77	315.50	316.12	502,263	+2.06(+0.66%)
Feb 07, 2024	316.00	316.00	313.77	314.06	835,667	-1.75(-0.55%)
Feb 06, 2024	313.76	315.87	313.51	315.81	608,465	-1.08(-0.34%)
Feb 05, 2024	315.00	317.30	315.00	316.89	612,442	+2.01(+0.64%)
Feb 02, 2024	313.41	315.29	313.32	314.88	610,675	+1.38(+0.44%)
Feb 01, 2024	313.99	314.15	313.10	313.50	582,273	+0.08(+0.03%)
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%)