Karuna Therapeutics Inc (NQ: KRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	84.96	85.97	81.11	83.08	132,572	-2.09(-2.45%)
Apr 29, 2020	85.99	87.38	84.58	85.17	167,833	+1.01(+1.20%)
Apr 28, 2020	88.61	88.61	83.68	84.16	203,602	-1.42(-1.66%)
Apr 27, 2020	87.79	88.15	84.87	85.58	221,655	-1.07(-1.23%)
Apr 24, 2020	86.00	87.25	82.01	86.65	129,100	+0.67(+0.78%)
Apr 23, 2020	86.65	87.47	84.52	85.98	110,313	-0.02(-0.02%)
Apr 22, 2020	85.44	87.57	84.90	86.00	129,801	+1.98(+2.36%)
Apr 21, 2020	83.99	86.32	78.43	84.02	162,965	-1.10(-1.29%)
Apr 20, 2020	76.50	89.40	76.50	85.12	315,409	+7.21(+9.25%)
Apr 17, 2020	75.47	78.54	74.50	77.91	196,300	+4.36(+5.93%)
Apr 16, 2020	72.16	77.98	70.78	73.55	165,328	+2.16(+3.03%)
Apr 15, 2020	71.71	72.35	69.00	71.39	153,322	-1.58(-2.17%)
Apr 14, 2020	69.50	73.37	69.30	72.97	161,987	+5.08(+7.48%)
Apr 13, 2020	68.46	71.30	66.61	67.89	162,409	-0.41(-0.60%)
Apr 09, 2020	73.91	73.94	65.75	68.30	372,600	-4.44(-6.10%)
Apr 08, 2020	69.62	73.97	68.89	72.74	224,420	+4.19(+6.11%)
Apr 07, 2020	72.86	72.87	67.14	68.55	270,895	-1.26(-1.80%)
Apr 06, 2020	64.66	70.40	64.02	69.81	240,636	+7.52(+12.07%)
Apr 03, 2020	64.70	65.92	58.49	62.29	338,500	-2.63(-4.05%)
Apr 02, 2020	61.84	66.05	61.15	64.92	226,958	+2.78(+4.47%)
Apr 01, 2020	67.36	70.33	58.13	62.14	434,454	-9.86(-13.69%)
Mar 31, 2020	72.37	73.79	69.31	72.00	187,572	+0.47(+0.66%)
Mar 30, 2020	71.87	72.57	68.93	71.53	139,523	+0.72(+1.02%)
Mar 27, 2020	68.35	71.30	66.92	70.81	133,500	-0.04(-0.06%)
Mar 26, 2020	67.04	70.85	66.16	70.85	197,871	+3.85(+5.75%)
Mar 25, 2020	72.49	74.79	65.43	67.00	337,880	-4.35(-6.10%)
Mar 24, 2020	75.00	77.56	69.52	71.35	334,758	-0.51(-0.71%)
Mar 23, 2020	73.25	73.25	67.97	71.86	375,128	-1.78(-2.42%)
Mar 20, 2020	66.91	74.90	63.52	73.64	1,232,500	+9.10(+14.10%)
Mar 19, 2020	60.04	66.62	57.49	64.54	241,910	+4.13(+6.84%)
Mar 18, 2020	58.23	62.15	52.62	60.41	278,394	-2.51(-3.99%)
Mar 17, 2020	64.00	65.13	58.42	62.92	313,924	-0.05(-0.08%)
Mar 16, 2020	68.00	68.93	62.88	62.97	317,860	-14.66(-18.88%)
Mar 13, 2020	74.27	77.63	66.95	77.63	264,500	+8.73(+12.67%)
Mar 12, 2020	72.58	75.99	68.06	68.90	182,231	-9.89(-12.55%)
Mar 11, 2020	83.19	84.88	77.00	78.79	195,940	-7.07(-8.23%)
Mar 10, 2020	84.11	86.61	80.94	85.86	213,913	+3.93(+4.80%)
Mar 09, 2020	81.59	89.00	80.04	81.93	233,495	-7.08(-7.95%)
Mar 06, 2020	88.20	91.19	88.00	89.01	205,000	-2.24(-2.45%)
Mar 05, 2020	91.43	93.80	89.25	91.25	170,652	-2.48(-2.65%)
Mar 04, 2020	89.32	94.16	87.99	93.73	468,333	+6.02(+6.86%)
Mar 03, 2020	87.82	90.11	85.66	87.71	254,276	-0.10(-0.11%)
Mar 02, 2020	88.00	88.51	85.00	87.81	392,950	+0.55(+0.63%)
Feb 28, 2020	78.96	88.49	76.10	87.26	447,500	+5.43(+6.64%)
Feb 27, 2020	83.00	85.59	80.42	81.83	256,327	-3.87(-4.52%)
Feb 26, 2020	82.81	87.49	82.58	85.70	296,507	+3.39(+4.12%)
Feb 25, 2020	89.61	91.00	82.10	82.31	301,888	-7.20(-8.04%)
Feb 24, 2020	93.13	94.42	87.59	89.51	281,147	-7.31(-7.55%)
Feb 21, 2020	99.37	99.99	95.10	96.82	234,700	-2.76(-2.77%)
Feb 20, 2020	96.55	100.73	93.23	99.58	228,394	+3.41(+3.55%)
Feb 19, 2020	101.63	103.90	95.37	96.17	311,536	-6.32(-6.17%)
Feb 18, 2020	99.83	106.50	98.75	102.49	526,016	+2.77(+2.78%)
Feb 14, 2020	95.44	99.99	95.31	99.72	213,300	+3.61(+3.76%)
Feb 13, 2020	96.01	98.99	95.30	96.11	222,087	-0.50(-0.52%)
Feb 12, 2020	98.00	98.68	95.27	96.61	126,754	-1.33(-1.36%)
Feb 11, 2020	97.34	98.98	95.59	97.94	138,915	+1.23(+1.27%)
Feb 10, 2020	92.79	97.25	92.27	96.71	115,030	+4.32(+4.68%)
Feb 07, 2020	94.85	96.48	91.56	92.39	170,500	-2.79(-2.93%)
Feb 06, 2020	101.48	102.14	93.62	95.18	417,806	-3.17(-3.22%)
Feb 05, 2020	93.87	100.75	92.87	98.35	374,938	+5.33(+5.73%)
Feb 04, 2020	92.78	94.58	90.62	93.02	443,298	+0.21(+0.23%)