Karuna Therapeutics Inc (NQ: KRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	109.05	113.02	107.42	111.01	116,400	+0.50(+0.45%)
Apr 29, 2021	113.87	114.41	108.80	110.51	87,035	-2.36(-2.09%)
Apr 28, 2021	112.19	113.92	111.54	112.87	78,867	+0.40(+0.36%)
Apr 27, 2021	114.48	114.56	111.18	112.47	46,502	-1.31(-1.15%)
Apr 26, 2021	110.94	114.04	106.85	113.78	158,524	+6.21(+5.77%)
Apr 23, 2021	107.77	110.52	106.28	107.57	99,200	+0.12(+0.11%)
Apr 22, 2021	108.56	112.67	106.83	107.45	279,183	-0.86(-0.79%)
Apr 21, 2021	107.99	108.78	106.57	108.31	200,934	+0.31(+0.29%)
Apr 20, 2021	108.67	110.37	105.51	108.00	138,840	-0.68(-0.63%)
Apr 19, 2021	112.59	112.60	108.24	108.68	122,972	-3.92(-3.48%)
Apr 16, 2021	118.03	118.03	112.07	112.60	185,300	-4.69(-4.00%)
Apr 15, 2021	115.03	120.52	115.03	117.29	167,859	+1.85(+1.60%)
Apr 14, 2021	111.60	119.18	111.60	115.44	180,011	+4.39(+3.95%)
Apr 13, 2021	113.27	116.09	109.86	111.05	118,409	-1.57(-1.39%)
Apr 12, 2021	117.11	117.11	112.18	112.62	136,218	-4.29(-3.67%)
Apr 09, 2021	117.93	119.07	115.13	116.91	116,600	-1.03(-0.87%)
Apr 08, 2021	120.09	121.99	116.05	117.94	145,515	-2.00(-1.67%)
Apr 07, 2021	119.76	123.60	118.28	119.94	132,826	+0.12(+0.10%)
Apr 06, 2021	122.23	124.86	119.49	119.82	95,991	-2.09(-1.71%)
Apr 05, 2021	123.48	123.99	118.69	121.91	115,497	-1.02(-0.83%)
Apr 01, 2021	120.01	126.49	120.01	122.93	228,400	+2.70(+2.25%)
Mar 31, 2021	116.87	121.35	116.51	120.23	171,339	+3.35(+2.87%)
Mar 30, 2021	111.80	118.17	109.11	116.88	169,813	+4.86(+4.34%)
Mar 29, 2021	113.38	114.80	111.42	112.02	94,543	-1.82(-1.60%)
Mar 26, 2021	114.86	117.60	112.19	113.84	93,700	-0.69(-0.60%)
Mar 25, 2021	111.71	116.50	109.35	114.53	200,446	+2.05(+1.82%)
Mar 24, 2021	118.04	118.04	111.04	112.48	214,771	-5.43(-4.61%)
Mar 23, 2021	122.01	122.05	116.60	117.91	246,874	-4.41(-3.61%)
Mar 22, 2021	120.22	122.72	118.71	122.32	260,092	+5.63(+4.82%)
Mar 19, 2021	116.89	120.60	115.52	116.69	464,000	-0.20(-0.17%)
Mar 18, 2021	118.95	120.54	116.47	116.89	323,413	-4.99(-4.09%)
Mar 17, 2021	117.63	123.59	116.01	121.88	245,148	+3.88(+3.29%)
Mar 16, 2021	121.87	123.01	114.12	118.00	177,942	-3.39(-2.79%)
Mar 15, 2021	115.57	121.78	115.57	121.39	86,968	+1.95(+1.63%)
Mar 12, 2021	116.27	120.29	114.61	119.44	108,000	+1.92(+1.63%)
Mar 11, 2021	119.34	122.42	116.32	117.52	242,972	+1.83(+1.58%)
Mar 10, 2021	120.96	122.46	115.11	115.69	186,752	-4.01(-3.35%)
Mar 09, 2021	116.00	121.68	115.47	119.70	184,167	+5.89(+5.18%)
Mar 08, 2021	121.18	122.48	113.38	113.81	211,604	-6.94(-5.75%)
Mar 05, 2021	114.84	122.83	108.58	120.75	305,600	+2.99(+2.54%)
Mar 04, 2021	120.97	121.06	112.65	117.76	362,112	-3.85(-3.17%)
Mar 03, 2021	124.12	127.20	120.05	121.61	481,308	-2.90(-2.33%)
Mar 02, 2021	119.00	130.05	118.10	124.51	893,399	-0.26(-0.21%)
Mar 01, 2021	125.43	132.69	122.57	124.77	234,239	-0.19(-0.15%)
Feb 26, 2021	124.92	126.76	120.01	124.96	172,400	+4.15(+3.44%)
Feb 25, 2021	130.12	131.43	117.82	120.81	515,087	-12.27(-9.22%)
Feb 24, 2021	130.60	135.17	127.97	133.08	103,549	+1.44(+1.09%)
Feb 23, 2021	129.96	133.54	125.06	131.64	206,134	+2.65(+2.05%)
Feb 22, 2021	123.26	131.83	123.26	128.99	147,300	+4.22(+3.38%)
Feb 19, 2021	118.60	126.99	118.60	124.77	121,100	+6.91(+5.86%)
Feb 18, 2021	121.06	123.07	116.35	117.86	154,637	-3.20(-2.64%)
Feb 17, 2021	121.36	124.91	118.97	121.06	97,319	-0.45(-0.37%)
Feb 16, 2021	119.99	122.78	118.17	121.51	255,458	+1.75(+1.46%)
Feb 12, 2021	118.06	120.16	116.81	119.76	139,800	+1.95(+1.66%)
Feb 11, 2021	118.29	118.29	113.80	117.81	168,795	+1.26(+1.08%)
Feb 10, 2021	114.06	120.29	112.33	116.55	232,464	+1.05(+0.91%)
Feb 09, 2021	127.82	146.97	114.50	115.50	746,855	-10.00(-7.97%)
Feb 08, 2021	118.70	126.06	115.93	125.50	230,431	+6.22(+5.21%)
Feb 05, 2021	108.58	120.25	107.22	119.28	312,700	+12.07(+11.26%)
Feb 04, 2021	104.88	107.22	104.01	107.21	160,461	+3.11(+2.99%)
Feb 03, 2021	105.41	108.85	103.77	104.10	117,572	-1.31(-1.24%)
Feb 02, 2021	101.28	106.91	98.11	105.41	135,866	+5.19(+5.18%)