Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Karuna Therapeutics Inc (NQ: KRTX )

329.83 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 90.19 94.34 87.64 93.86 326,300 +3.74(+4.15%)
May 28, 2020 90.35 94.20 89.00 90.12 246,131 +2.15(+2.44%)
May 27, 2020 86.24 88.74 81.22 87.97 391,633 +2.66(+3.12%)
May 26, 2020 88.69 88.97 82.22 85.31 459,308 -1.43(-1.65%)
May 22, 2020 83.39 86.98 82.00 86.74 289,800 +3.00(+3.58%)
May 21, 2020 84.53 85.95 82.82 83.74 154,418 -0.80(-0.95%)
May 20, 2020 82.29 86.00 82.05 84.54 195,970 +3.52(+4.34%)
May 19, 2020 84.40 86.68 80.75 81.02 226,272 -3.23(-3.83%)
May 18, 2020 83.25 91.55 83.25 84.25 464,604 +3.25(+4.01%)
May 15, 2020 73.70 82.14 73.29 81.00 287,400 +6.96(+9.40%)
May 14, 2020 74.26 76.18 70.98 74.04 142,682 -1.31(-1.74%)
May 13, 2020 78.94 78.94 71.61 75.35 216,055 -3.65(-4.62%)
May 12, 2020 84.64 85.84 78.13 79.00 218,206 -5.21(-6.19%)
May 11, 2020 82.30 85.00 80.32 84.21 285,314 +1.89(+2.30%)
May 08, 2020 83.38 86.42 81.80 82.32 235,800 -1.26(-1.51%)
May 07, 2020 86.48 92.84 82.66 83.58 396,281 -0.63(-0.75%)
May 06, 2020 87.34 87.74 83.32 84.21 102,377 -2.50(-2.88%)
May 05, 2020 87.36 88.39 85.38 86.71 206,067 +1.01(+1.18%)
May 04, 2020 80.21 86.05 79.10 85.70 148,210 +5.39(+6.71%)
May 01, 2020 79.38 81.69 74.65 80.31 346,800 -2.77(-3.33%)
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%)
Feb 03, 2020 95.48 96.12 87.00 92.81 489,249 -2.10(-2.21%)
Jan 31, 2020 93.96 95.29 91.00 94.91 355,600 +0.27(+0.29%)
Jan 30, 2020 98.38 99.85 91.25 94.64 394,484 -5.03(-5.05%)
Jan 29, 2020 100.79 102.49 98.57 99.67 260,023 -1.32(-1.31%)
Jan 28, 2020 99.83 102.01 99.12 100.99 348,930 +1.15(+1.15%)
Jan 27, 2020 94.98 101.03 93.55 99.84 366,680 +0.09(+0.09%)
Jan 24, 2020 100.14 102.42 97.00 99.75 933,200 +0.00(+0.00%)
Jan 23, 2020 96.70 102.83 91.00 99.75 2,605,994 -15.52(-13.46%)
Jan 22, 2020 110.36 116.12 107.04 115.27 679,767 +5.97(+5.46%)
Jan 21, 2020 102.50 110.50 102.03 109.30 941,601 +4.78(+4.57%)
Jan 17, 2020 95.36 105.42 92.53 104.52 1,099,900 +8.78(+9.17%)
Jan 16, 2020 85.40 96.21 84.20 95.74 940,559 +10.44(+12.24%)
Jan 15, 2020 86.92 87.42 82.01 85.30 659,604 +0.43(+0.51%)
Jan 14, 2020 74.01 88.62 72.41 84.87 1,064,454 +10.73(+14.47%)
Jan 13, 2020 72.92 74.73 70.46 74.14 238,871 +1.97(+2.73%)
Jan 10, 2020 70.54 72.87 70.47 72.17 325,700 +1.49(+2.11%)
Jan 09, 2020 73.45 73.95 69.70 70.68 328,636 -0.69(-0.97%)
Jan 08, 2020 71.54 73.34 69.77 71.37 226,124 +0.52(+0.73%)
Jan 07, 2020 71.12 74.00 70.10 70.85 262,339 -1.01(-1.41%)
Jan 06, 2020 70.97 75.32 68.76 71.86 573,110 +1.33(+1.89%)
Jan 03, 2020 71.00 74.20 68.11 70.53 294,100 -2.11(-2.90%)
Jan 02, 2020 76.10 76.77 71.00 72.64 429,529 -2.70(-3.58%)
Dec 31, 2019 70.25 76.42 70.00 75.34 366,300 +3.94(+5.52%)
Dec 30, 2019 75.61 77.15 69.57 71.40 871,195 -4.11(-5.44%)
Dec 27, 2019 81.49 85.50 75.17 75.51 944,300 -5.90(-7.25%)
Dec 26, 2019 76.43 86.48 75.34 81.41 983,994 +5.72(+7.56%)
Dec 24, 2019 77.59 78.43 75.00 75.69 189,600 -1.90(-2.45%)
Dec 23, 2019 81.57 83.29 75.06 77.59 587,834 -4.12(-5.04%)
Dec 20, 2019 73.87 85.72 73.02 81.71 1,600,700 +7.53(+10.15%)
Dec 19, 2019 70.20 77.85 68.60 74.18 1,190,225 +8.19(+12.41%)
Dec 18, 2019 68.37 70.98 65.05 65.99 319,255 -3.68(-5.28%)
Dec 17, 2019 67.29 71.15 67.02 69.67 343,019 +1.41(+2.07%)
Dec 16, 2019 66.69 68.98 63.58 68.26 558,977 +3.01(+4.61%)
Dec 13, 2019 74.52 74.52 63.53 65.25 640,500 -8.26(-11.24%)
Dec 12, 2019 66.00 78.65 63.23 73.51 1,240,788 +9.09(+14.11%)
Dec 11, 2019 66.06 67.08 63.10 64.42 271,374 -2.12(-3.19%)
Dec 10, 2019 64.05 70.75 64.05 66.54 267,851 +1.21(+1.85%)
Dec 09, 2019 67.38 67.50 63.85 65.33 326,766 -2.30(-3.40%)
Dec 06, 2019 65.24 70.09 64.11 67.63 291,300 +2.19(+3.35%)
Dec 05, 2019 68.00 68.37 63.24 65.44 440,889 -4.20(-6.03%)
Dec 04, 2019 73.00 74.35 69.00 69.64 316,447 -2.36(-3.28%)
Dec 03, 2019 73.00 78.00 71.90 72.00 398,180 -3.35(-4.45%)
Dec 02, 2019 71.88 78.75 69.19 75.35 492,279 +3.47(+4.83%)
Nov 29, 2019 76.13 77.13 69.47 71.88 429,800 -4.23(-5.56%)
Nov 27, 2019 74.88 81.97 73.00 76.11 707,300 +3.23(+4.43%)
Nov 26, 2019 83.08 83.08 72.02 72.88 758,175 -9.30(-11.32%)
Nov 25, 2019 87.41 89.21 82.18 82.18 695,271 -2.83(-3.33%)
Nov 22, 2019 82.40 90.90 81.52 85.01 1,189,500 +5.65(+7.12%)
Nov 21, 2019 101.33 102.00 77.50 79.36 3,139,431 -29.59(-27.16%)
Nov 20, 2019 117.50 128.39 97.51 108.95 1,793,389 -15.04(-12.13%)
Nov 19, 2019 89.65 152.00 83.05 123.99 5,536,386 +27.99(+29.16%)
Nov 18, 2019 32.50 100.00 32.47 96.00 14,998,972 +78.32(+442.99%)
Nov 15, 2019 17.39 17.95 16.80 17.68 60,000 +0.29(+1.67%)
Nov 14, 2019 17.75 18.61 17.21 17.39 79,418 -0.26(-1.47%)
Nov 13, 2019 16.61 18.25 16.34 17.65 70,171 +0.64(+3.76%)
Nov 12, 2019 17.17 17.48 16.70 17.01 59,356 -0.24(-1.39%)
Nov 11, 2019 17.74 18.15 17.07 17.25 51,973 -0.54(-3.04%)
Nov 08, 2019 17.80 18.84 17.46 17.79 62,600 +0.03(+0.17%)
Nov 07, 2019 17.52 18.38 16.55 17.76 66,790 +0.71(+4.16%)
Nov 06, 2019 17.51 19.20 16.78 17.05 148,978 -0.25(-1.45%)
Nov 05, 2019 15.64 17.98 15.12 17.30 94,038 +1.71(+10.97%)
Nov 04, 2019 15.24 15.95 15.01 15.59 34,693 +0.44(+2.90%)
Nov 01, 2019 14.04 15.33 13.52 15.15 74,800 +1.23(+8.84%)
Oct 31, 2019 13.77 14.15 13.29 13.92 41,307 +0.19(+1.38%)
Oct 30, 2019 12.77 13.97 12.64 13.73 50,605 +0.96(+7.52%)
Oct 29, 2019 13.82 14.79 12.48 12.77 107,728 -1.05(-7.60%)
Oct 28, 2019 13.94 14.15 13.38 13.82 55,279 -0.73(-5.02%)
Oct 25, 2019 14.04 14.89 13.52 14.55 59,700 +0.57(+4.08%)
Oct 24, 2019 14.50 14.65 13.78 13.98 61,898 -0.46(-3.19%)
Oct 23, 2019 14.01 15.25 13.61 14.44 83,196 +0.43(+3.07%)
Oct 22, 2019 14.72 15.20 13.10 14.01 88,520 -0.81(-5.47%)
Oct 21, 2019 15.76 17.05 14.19 14.82 78,549 -0.76(-4.88%)
Oct 18, 2019 13.31 15.92 13.31 15.58 58,300 +2.29(+17.23%)
Oct 17, 2019 13.41 13.91 12.98 13.29 118,364 -0.10(-0.75%)
Oct 16, 2019 11.41 14.90 11.41 13.39 77,861 +1.95(+17.05%)
Oct 15, 2019 11.74 12.04 11.24 11.44 70,254 -0.27(-2.31%)
Oct 14, 2019 12.32 12.45 11.30 11.71 50,000 -0.63(-5.11%)
Oct 11, 2019 13.87 14.05 12.17 12.34 50,800 -1.36(-9.93%)
Oct 10, 2019 14.73 15.33 13.48 13.70 56,662 -1.07(-7.24%)
Oct 09, 2019 14.64 15.41 14.15 14.77 67,429 +0.30(+2.07%)
Oct 08, 2019 14.59 15.21 14.12 14.47 38,450 -0.36(-2.43%)
Oct 07, 2019 13.73 14.94 13.66 14.83 75,591 +0.98(+7.08%)
Oct 04, 2019 12.99 14.27 12.99 13.85 123,600 +0.85(+6.54%)
Oct 03, 2019 14.11 14.11 12.78 13.00 107,917 -0.96(-6.88%)
Oct 02, 2019 14.98 15.01 13.88 13.96 73,986 -1.12(-7.43%)
Oct 01, 2019 16.38 16.43 14.97 15.08 85,629 -1.24(-7.60%)
Sep 30, 2019 16.28 16.85 15.99 16.32 60,608 +0.02(+0.12%)
Sep 27, 2019 16.37 16.98 15.96 16.30 46,500 +0.07(+0.43%)
Sep 26, 2019 16.28 16.62 16.00 16.23 73,713 -0.08(-0.49%)
Sep 25, 2019 16.45 16.60 15.63 16.31 75,498 -0.16(-0.97%)
Sep 24, 2019 17.46 17.80 16.07 16.47 117,653 -0.93(-5.34%)
Sep 23, 2019 16.90 18.34 16.52 17.40 155,134 +0.61(+3.63%)
Sep 20, 2019 17.04 17.30 16.31 16.79 695,400 -0.12(-0.71%)
Sep 19, 2019 17.04 17.29 16.09 16.91 72,420 -0.01(-0.06%)
Sep 18, 2019 15.55 17.94 15.55 16.92 57,281 +0.81(+5.03%)
Sep 17, 2019 16.06 16.55 15.33 16.11 150,014 +0.06(+0.37%)
Sep 16, 2019 16.65 16.92 16.01 16.05 45,581 -0.56(-3.37%)
Sep 13, 2019 16.33 17.19 15.89 16.61 103,800 +0.30(+1.84%)
Sep 12, 2019 15.96 17.19 15.31 16.31 139,728 +0.15(+0.93%)
Sep 11, 2019 17.00 17.42 16.02 16.16 103,933 -0.81(-4.77%)
Sep 10, 2019 17.94 18.00 16.62 16.97 43,279 -0.87(-4.88%)
Sep 09, 2019 20.02 20.02 17.71 17.84 98,213 -2.06(-10.35%)
Sep 06, 2019 20.35 21.84 18.48 19.90 94,900 -0.28(-1.39%)
Sep 05, 2019 18.24 20.91 17.80 20.18 96,389 +1.92(+10.51%)
Sep 04, 2019 18.24 18.44 17.32 18.26 108,084 +0.21(+1.16%)
Sep 03, 2019 19.77 19.79 17.98 18.05 115,584 -1.72(-8.70%)
Aug 30, 2019 18.94 20.04 18.35 19.77 48,200 +0.91(+4.83%)
Aug 29, 2019 19.42 19.75 18.20 18.86 85,060 -0.35(-1.82%)
Aug 28, 2019 19.48 19.90 19.15 19.21 61,507 -0.14(-0.72%)
Aug 27, 2019 20.50 20.50 19.21 19.35 71,879 -1.11(-5.43%)
Aug 26, 2019 20.12 20.74 19.44 20.46 100,734 +0.36(+1.79%)
Aug 23, 2019 20.80 20.80 19.33 20.10 82,100 -0.75(-3.60%)
Aug 22, 2019 20.97 21.62 20.16 20.85 94,264 -0.02(-0.10%)
Aug 21, 2019 19.53 22.15 19.53 20.87 181,695 -0.65(-3.02%)
Aug 20, 2019 21.20 21.87 20.85 21.52 54,584 +0.29(+1.37%)
Aug 19, 2019 22.00 22.44 21.03 21.23 58,688 -0.82(-3.72%)
Aug 16, 2019 22.09 22.99 21.40 22.05 69,200 +0.24(+1.10%)
Aug 15, 2019 21.70 22.89 21.07 21.81 81,467 -0.19(-0.86%)
Aug 14, 2019 22.61 23.01 21.50 22.00 114,918 -0.50(-2.22%)
Aug 13, 2019 22.19 22.64 21.52 22.50 44,157 +0.10(+0.45%)
Aug 12, 2019 22.23 23.70 21.54 22.40 92,937 +0.32(+1.45%)
Aug 09, 2019 18.54 23.69 18.54 22.08 163,200 +3.38(+18.07%)
Aug 08, 2019 16.96 18.93 16.96 18.70 67,101 +1.30(+7.47%)
Aug 07, 2019 17.78 18.34 16.95 17.40 27,079 -0.38(-2.14%)
Aug 06, 2019 19.07 19.07 17.11 17.78 69,922 -1.45(-7.54%)
Aug 05, 2019 18.81 19.37 18.31 19.23 33,044 +0.43(+2.29%)
Aug 02, 2019 18.86 19.43 18.23 18.80 44,300 +0.18(+0.97%)
Aug 01, 2019 18.42 18.90 17.94 18.62 22,967 +0.29(+1.58%)
Jul 31, 2019 19.58 19.98 18.20 18.33 105,934 -0.92(-4.78%)
Jul 30, 2019 19.42 19.80 18.63 19.25 31,191 -0.14(-0.72%)
Jul 29, 2019 19.83 20.03 18.60 19.39 123,874 -0.27(-1.37%)
Jul 26, 2019 19.73 20.22 18.50 19.66 84,800 +0.16(+0.82%)
Jul 25, 2019 20.20 20.57 19.50 19.50 69,947 -0.69(-3.42%)
Jul 24, 2019 20.77 21.99 19.60 20.19 90,025 -0.22(-1.08%)
Jul 23, 2019 20.35 22.27 20.10 20.41 177,294 +0.67(+3.39%)
Jul 22, 2019 19.77 20.75 19.72 19.74 35,240 +0.05(+0.25%)
Jul 19, 2019 19.87 20.25 19.14 19.69 72,000 -0.18(-0.91%)
Jul 18, 2019 19.62 20.01 19.20 19.87 49,960 +0.39(+2.00%)
Jul 17, 2019 19.59 20.14 19.02 19.48 32,520 -0.23(-1.17%)
Jul 16, 2019 20.27 20.45 19.04 19.71 22,859 -0.46(-2.28%)
Jul 15, 2019 20.13 20.79 18.93 20.17 27,432 +0.03(+0.15%)
Jul 12, 2019 18.68 20.27 18.10 20.14 61,500 +1.67(+9.04%)
Jul 11, 2019 19.70 20.80 18.12 18.47 191,830 -1.20(-6.10%)
Jul 10, 2019 23.72 24.78 18.91 19.67 134,905 -3.84(-16.33%)
Jul 09, 2019 24.01 25.40 23.51 23.51 74,459 -0.79(-3.25%)
Jul 08, 2019 27.56 27.56 23.65 24.30 166,399 -3.05(-11.15%)
Jul 05, 2019 25.00 29.00 22.86 27.35 330,800 +2.90(+11.86%)
Jul 03, 2019 21.61 25.20 21.61 24.45 191,800 +2.75(+12.67%)
Jul 02, 2019 21.22 22.53 21.18 21.70 105,346 +0.68(+3.24%)
Jul 01, 2019 22.39 22.39 19.83 21.02 382,158 +1.00(+5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.