U.S. markets open in 4 hours 31 minutes

Karuna Therapeutics, Inc. (KRTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
129.42-6.53 (-4.80%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2021134.54135.94128.66129.42129.42162,000
Jun 11, 2021129.06137.09126.36135.95135.95232,400
Jun 10, 2021119.56129.25118.17129.24129.24200,400
Jun 09, 2021117.76125.50117.76119.40119.40158,300
Jun 08, 2021113.56117.62111.67117.11117.1182,800
Jun 07, 2021110.59116.41107.06113.84113.84194,800
Jun 04, 2021110.42111.10108.82109.84109.8445,400
Jun 03, 2021107.11110.31106.03109.66109.6662,900
Jun 02, 2021108.23110.59107.35108.25108.25198,000
Jun 01, 2021111.44113.33108.00108.63108.63119,800
May 28, 2021114.39116.69111.55111.82111.82219,500
May 27, 2021117.09118.64113.23114.39114.39253,800
May 26, 2021117.08118.63113.32115.80115.8099,900
May 25, 2021120.89121.38115.83116.26116.26163,700
May 24, 2021122.62123.77120.02121.74121.7469,000
May 21, 2021119.27125.01118.10122.01122.01145,900
May 20, 2021113.00118.14113.00118.00118.0082,400
May 19, 2021111.19115.51110.50112.45112.4564,300
May 18, 2021111.01116.66111.01113.44113.4485,200
May 17, 2021113.43114.36110.55110.73110.73209,500
May 14, 2021115.35118.25111.83113.83113.83150,100
May 13, 2021116.34120.90113.63115.73115.7387,200
May 12, 2021112.98120.06112.98115.68115.68114,900
May 11, 2021108.00117.01107.00115.18115.18116,600
May 10, 2021113.56114.96107.53111.76111.76146,900
May 07, 2021112.85116.73110.36114.89114.89107,400
May 06, 2021100.01116.97100.01111.60111.60160,600
May 05, 2021107.53110.90105.92107.55107.55104,400
May 04, 2021110.72111.82106.23107.50107.50181,700
May 03, 2021111.38113.00109.02111.83111.8374,800
Apr 30, 2021109.05113.02107.42111.01111.01116,500
Apr 29, 2021113.87114.40108.80110.51110.5187,000
Apr 28, 2021112.19113.92111.54112.87112.8778,900
Apr 27, 2021114.48114.56111.18112.47112.4746,500
Apr 26, 2021110.94114.04106.85113.78113.78158,400
Apr 23, 2021107.77110.52106.29107.57107.5799,500
Apr 22, 2021108.56112.67106.83107.45107.45279,200
Apr 21, 2021107.99108.78106.57108.31108.31200,900
Apr 20, 2021108.67110.37105.51108.00108.00138,800
Apr 19, 2021112.59112.60108.24108.68108.68123,000
Apr 16, 2021118.03118.03112.07112.60112.60185,300
Apr 15, 2021115.03120.52115.03117.29117.29167,900
Apr 14, 2021111.60119.18111.60115.44115.44180,000
Apr 13, 2021113.27116.10109.86111.05111.05118,300
Apr 12, 2021117.11117.11112.18112.62112.62136,200
Apr 09, 2021117.93119.07115.13116.91116.91116,700
Apr 08, 2021120.09121.99116.05117.94117.94145,500
Apr 07, 2021119.76123.60118.29119.94119.94132,800
Apr 06, 2021122.23124.86119.49119.82119.8296,000
Apr 05, 2021123.48123.99118.69121.91121.91115,500
Apr 01, 2021120.01126.49120.01122.93122.93228,100
Mar 31, 2021116.87121.35116.51120.23120.23171,300
Mar 30, 2021111.80118.17109.11116.88116.88169,800
Mar 29, 2021113.38114.80111.42112.02112.0294,400
Mar 26, 2021114.86117.60112.19113.84113.8493,600
Mar 25, 2021111.71116.50109.35114.53114.53200,400
Mar 24, 2021118.04118.04111.04112.48112.48214,800
Mar 23, 2021122.01122.04116.60117.91117.91246,900
Mar 22, 2021120.22122.72118.71122.32122.32260,100
Mar 19, 2021116.89120.60115.52116.69116.69463,700
Mar 18, 2021118.95120.54116.47116.89116.89323,400
Mar 17, 2021117.63123.59116.01121.88121.88245,100
Mar 16, 2021121.87123.01114.12118.00118.00177,900
Mar 15, 2021115.57121.78115.57121.39121.3987,000
Mar 12, 2021116.27120.29114.61119.44119.44108,000
Mar 11, 2021119.34122.42116.32117.52117.52243,000
Mar 10, 2021120.96122.46115.11115.69115.69186,800
Mar 09, 2021116.00121.68115.47119.70119.70184,200
Mar 08, 2021121.18122.48113.38113.81113.81211,600
Mar 05, 2021117.96122.83108.58120.75120.75305,700
Mar 04, 2021120.97121.06112.65117.76117.76362,100
Mar 03, 2021124.12127.20120.05121.61121.61481,300
Mar 02, 2021119.00130.05118.10124.51124.51893,400
Mar 01, 2021125.43132.69122.57124.77124.77234,200
Feb 26, 2021124.93126.76120.01124.96124.96172,400
Feb 25, 2021130.12131.43117.82120.81120.81515,100
Feb 24, 2021130.60135.17127.97133.08133.08103,500
Feb 23, 2021129.01133.54125.06131.64131.64206,100
Feb 22, 2021123.26131.83123.26128.99128.99147,300
Feb 19, 2021118.60126.99118.60124.77124.77121,200
Feb 18, 2021121.06123.07116.35117.86117.86154,600
Feb 17, 2021121.27124.91118.97121.06121.0697,300
Feb 16, 2021121.00122.78118.17121.51121.51255,500
Feb 12, 2021118.06120.16116.82119.76119.76139,800
Feb 11, 2021118.29118.29113.80117.81117.81168,800
Feb 10, 2021114.06120.29112.33116.55116.55232,500
Feb 09, 2021127.82146.97114.50115.50115.50746,900
Feb 08, 2021118.70126.06115.93125.50125.50230,400
Feb 05, 2021108.58120.25107.22119.28119.28312,700
Feb 04, 2021104.88107.22104.01107.21107.21160,500
Feb 03, 2021105.41108.85103.77104.10104.10117,600
Feb 02, 2021101.28106.9198.11105.41105.41135,900
Feb 01, 2021100.00101.4294.90100.22100.22314,700
Jan 29, 202199.37102.1498.2399.2399.23164,700
Jan 28, 202196.1099.1494.9098.5898.58304,500
Jan 27, 202198.7598.7594.8495.4695.46234,900
Jan 26, 2021104.31105.8197.6499.4299.42207,800
Jan 25, 2021103.07104.50100.50102.80102.80107,800
Jan 22, 2021100.08104.8199.82103.07103.0798,900
Jan 21, 202199.74101.8098.60100.33100.3380,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...