Karuna Therapeutics Inc (NQ: KRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 15, 2024				329.83	0	+0.09(+0.03%)
Mar 14, 2024	329.76	329.80	329.61	329.74	3,385,979	+7.76(+2.41%)
Mar 13, 2024	322.46	323.78	320.94	321.98	674,780	-0.34(-0.11%)
Mar 12, 2024	319.60	322.32	319.46	322.32	659,009	+3.13(+0.98%)
Mar 11, 2024	319.11	320.35	318.52	319.19	210,531	-0.76(-0.24%)
Mar 08, 2024	317.80	319.95	317.53	319.95	345,962	+2.50(+0.79%)
Mar 07, 2024	319.39	319.66	317.07	317.45	241,736	-0.96(-0.30%)
Mar 06, 2024	318.22	319.85	316.76	318.41	252,789	-0.42(-0.13%)
Mar 05, 2024	318.24	319.31	317.62	318.83	156,887	+0.59(+0.19%)
Mar 04, 2024	315.58	318.38	315.58	318.24	188,539	+2.00(+0.63%)
Mar 01, 2024	315.00	317.00	314.30	316.24	242,648	+2.27(+0.72%)
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%)
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%)
Nov 01, 2023	165.56	173.52	165.53	173.18	337,651	+6.57(+3.94%)
Oct 31, 2023	162.10	167.29	160.45	166.61	282,255	+4.71(+2.91%)
Oct 30, 2023	163.48	166.57	161.28	161.90	211,314	-2.08(-1.27%)
Oct 27, 2023	168.52	168.52	163.09	163.98	195,788	-3.30(-1.97%)
Oct 26, 2023	167.45	170.34	164.10	167.28	140,196	-0.02(-0.01%)
Oct 25, 2023	167.96	170.58	165.89	167.30	137,694	-2.38(-1.40%)
Oct 24, 2023	165.76	170.29	165.76	169.68	165,247	+5.62(+3.43%)
Oct 23, 2023	166.35	169.51	164.03	164.06	183,035	-2.70(-1.62%)
Oct 20, 2023	170.33	172.50	166.19	166.76	212,798	-3.74(-2.19%)
Oct 19, 2023	172.07	173.30	169.12	170.50	244,523	-0.41(-0.24%)
Oct 18, 2023	177.02	178.51	169.76	170.91	228,869	-7.28(-4.09%)
Oct 17, 2023	175.56	181.02	175.56	178.19	246,851	+1.71(+0.97%)
Oct 16, 2023	171.66	177.12	168.09	176.48	194,628	+5.47(+3.20%)
Oct 13, 2023	176.35	176.35	168.25	171.01	369,632	-5.13(-2.91%)
Oct 12, 2023	180.37	182.12	174.74	176.14	467,660	-3.35(-1.87%)
Oct 11, 2023	175.95	180.60	175.47	179.49	200,108	+3.55(+2.02%)
Oct 10, 2023	174.60	177.13	172.53	175.94	218,987	+1.34(+0.77%)
Oct 09, 2023	172.97	175.56	172.25	174.60	213,205	+0.47(+0.27%)
Oct 06, 2023	170.08	175.68	170.08	174.13	219,020	+2.40(+1.40%)
Oct 05, 2023	167.73	172.75	163.90	171.73	238,999	+2.80(+1.66%)
Oct 04, 2023	162.46	169.52	158.83	168.93	454,296	+7.92(+4.92%)
Oct 03, 2023	161.24	162.97	158.38	161.01	202,376	-1.56(-0.96%)
Oct 02, 2023	169.18	177.34	162.00	162.57	273,960	-6.52(-3.86%)
Sep 29, 2023	171.00	172.35	166.27	169.09	295,366	-1.16(-0.68%)
Sep 28, 2023	171.53	174.62	162.62	170.25	276,932	+2.55(+1.52%)
Sep 27, 2023	168.82	169.98	164.94	167.70	225,378	+0.41(+0.25%)
Sep 26, 2023	164.95	169.89	164.90	167.29	242,612	+2.63(+1.60%)
Sep 25, 2023	164.71	165.25	163.05	164.66	277,828	-1.37(-0.83%)
Sep 22, 2023	168.12	169.32	165.99	166.03	127,444	-2.12(-1.26%)
Sep 21, 2023	172.19	173.15	167.69	168.15	173,933	-5.55(-3.20%)
Sep 20, 2023	175.38	177.65	173.39	173.70	125,750	-0.94(-0.54%)
Sep 19, 2023	171.06	174.82	169.51	174.64	197,996	+3.51(+2.05%)
Sep 18, 2023	180.35	181.49	167.57	171.13	474,316	-9.77(-5.40%)
Sep 15, 2023	182.14	183.58	180.68	180.90	644,749	-1.42(-0.78%)
Sep 14, 2023	183.88	184.39	179.12	182.32	240,927	-0.89(-0.49%)
Sep 13, 2023	185.50	187.00	183.10	183.21	183,805	-2.28(-1.23%)
Sep 12, 2023	185.26	187.65	184.04	185.49	220,032	+0.69(+0.37%)
Sep 11, 2023	184.49	186.35	183.49	184.80	165,527	+0.57(+0.31%)
Sep 08, 2023	183.74	185.79	182.45	184.23	175,576	-1.00(-0.54%)
Sep 07, 2023	186.69	187.70	184.55	185.23	140,862	-1.75(-0.94%)
Sep 06, 2023	188.49	189.29	184.10	186.98	148,517	-1.66(-0.88%)
Sep 05, 2023	189.04	192.95	188.64	188.64	219,068	-0.06(-0.03%)
Sep 01, 2023	188.73	190.77	185.79	188.70	192,170	+0.94(+0.50%)
Aug 31, 2023	184.43	189.57	181.86	187.76	289,985	+4.27(+2.33%)
Aug 30, 2023	180.10	183.57	179.21	183.49	179,406	+3.97(+2.21%)
Aug 29, 2023	178.45	179.91	174.09	179.52	145,101	+1.54(+0.87%)
Aug 28, 2023	177.39	178.48	174.72	177.98	152,473	+1.46(+0.83%)
Aug 25, 2023	172.69	176.91	171.76	176.52	209,049	+4.25(+2.47%)
Aug 24, 2023	173.97	173.97	171.38	172.27	211,638	-0.81(-0.47%)
Aug 23, 2023	175.28	176.34	172.72	173.08	247,560	-1.53(-0.88%)
Aug 22, 2023	176.46	178.91	174.04	174.61	300,048	-0.28(-0.16%)
Aug 21, 2023	173.40	176.08	172.56	174.89	231,405	+1.71(+0.99%)
Aug 18, 2023	173.23	176.66	172.76	173.18	279,167	-0.84(-0.48%)
Aug 17, 2023	177.85	178.98	173.84	174.02	246,617	-3.84(-2.16%)
Aug 16, 2023	178.62	179.94	175.37	177.86	265,506	-1.63(-0.91%)
Aug 15, 2023	180.03	181.01	177.70	179.49	156,156	-1.72(-0.95%)
Aug 14, 2023	179.28	182.40	176.95	181.21	265,623	+1.54(+0.86%)
Aug 11, 2023	180.87	182.19	178.41	179.67	182,825	-2.36(-1.30%)
Aug 10, 2023	179.87	183.99	179.19	182.03	254,379	+1.70(+0.94%)
Aug 09, 2023	177.51	181.78	177.13	180.33	206,098	+2.15(+1.21%)
Aug 08, 2023	179.45	182.52	176.94	178.18	284,448	-0.10(-0.06%)
Aug 07, 2023	186.12	186.12	177.22	178.28	373,114	-7.10(-3.83%)
Aug 04, 2023	187.05	189.75	184.09	185.38	302,196	-1.41(-0.75%)
Aug 03, 2023	186.20	191.18	178.98	186.79	778,980	-10.91(-5.52%)
Aug 02, 2023	195.75	199.53	194.36	197.70	334,743	+0.57(+0.29%)
Aug 01, 2023	199.02	199.02	194.11	197.13	373,026	-2.64(-1.32%)
Jul 31, 2023	203.17	205.57	198.50	199.77	257,232	-3.09(-1.52%)
Jul 28, 2023	200.27	205.65	199.79	202.86	204,066	+4.42(+2.23%)
Jul 27, 2023	201.70	201.70	196.67	198.44	228,790	-1.35(-0.68%)
Jul 26, 2023	202.09	202.09	199.31	199.79	192,207	-2.61(-1.29%)
Jul 25, 2023	202.11	205.14	202.11	202.40	180,001	-0.71(-0.35%)
Jul 24, 2023	204.57	206.05	201.44	203.11	197,346	-1.96(-0.96%)
Jul 21, 2023	203.00	205.93	201.67	205.07	194,190	+1.77(+0.87%)
Jul 20, 2023	207.99	208.26	202.99	203.30	264,241	-1.70(-0.83%)
Jul 19, 2023	206.86	206.88	203.36	205.00	255,033	-1.83(-0.88%)
Jul 18, 2023	210.94	211.85	205.12	206.83	284,984	-2.82(-1.35%)
Jul 17, 2023	211.30	214.58	208.26	209.66	201,181	-2.16(-1.02%)
Jul 14, 2023	209.09	212.06	206.26	211.82	185,369	+3.20(+1.53%)
Jul 13, 2023	210.45	212.51	208.59	208.62	229,181	-0.32(-0.15%)
Jul 12, 2023	210.31	210.77	206.02	208.94	355,358	+0.31(+0.15%)
Jul 11, 2023	213.51	213.51	207.26	208.63	322,561	-6.19(-2.88%)
Jul 10, 2023	212.93	216.20	211.63	214.82	323,477	+1.13(+0.53%)
Jul 07, 2023	215.40	217.10	212.02	213.69	225,292	-1.50(-0.70%)
Jul 06, 2023	213.42	215.95	212.02	215.19	298,996	-0.05(-0.02%)
Jul 05, 2023	217.12	217.75	213.11	215.24	218,477	-2.84(-1.30%)
Jul 03, 2023	216.43	218.42	214.59	218.08	134,981	+1.23(+0.57%)
Jun 30, 2023	218.61	220.31	215.63	216.85	330,872	+0.09(+0.04%)
Jun 29, 2023	220.99	222.00	213.68	216.76	397,010	-4.38(-1.98%)
Jun 28, 2023	217.54	225.62	216.21	221.14	395,052	+2.05(+0.94%)
Jun 27, 2023	222.63	224.61	217.52	219.09	451,436	-4.02(-1.80%)
Jun 26, 2023	226.66	229.31	220.04	223.11	759,146	-4.18(-1.84%)
Jun 23, 2023	230.84	234.00	226.21	227.29	4,269,712	-6.32(-2.71%)
Jun 22, 2023	238.27	238.69	230.16	233.61	447,657	-5.47(-2.29%)
Jun 21, 2023	236.88	239.98	232.03	239.08	406,215	+1.38(+0.58%)
Jun 20, 2023	236.93	239.15	233.72	237.70	297,076	+0.28(+0.12%)
Jun 16, 2023	240.59	240.59	234.26	237.42	483,092	-1.13(-0.47%)
Jun 15, 2023	239.50	240.46	234.52	238.55	424,891	+22.45(+10.39%)
May 08, 2023	218.43	220.97	212.01	216.10	242,954	-4.06(-1.84%)
May 05, 2023	209.31	220.23	206.50	220.16	289,892	+13.71(+6.64%)
May 04, 2023	213.62	214.57	199.88	206.45	396,670	-3.95(-1.88%)
May 03, 2023	202.08	215.76	201.48	210.40	581,267	+8.78(+4.36%)
May 02, 2023	204.86	206.41	200.76	201.62	372,353	-3.50(-1.70%)