KRTX - Karuna Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 201973.0074.3569.0069.6469.64316,400
Dec 03, 201973.0078.0071.9072.0072.00398,100
Dec 02, 201971.0378.7569.1975.3575.35486,500
Nov 29, 201976.1377.1369.4771.8871.88429,800
Nov 27, 201974.8881.9773.0076.1176.11707,400
Nov 26, 201983.0883.0872.0272.8872.88754,100
Nov 25, 201987.4189.2182.1882.1882.18693,400
Nov 22, 201982.4090.9081.5285.0185.011,189,500
Nov 21, 2019101.33102.0077.5079.3679.363,143,300
Nov 20, 2019117.50128.3997.51108.95108.951,785,800
Nov 19, 201989.65152.0083.05123.99123.995,536,400
Nov 18, 201932.50100.0032.4796.0096.0014,971,500
Nov 15, 201917.3917.9516.8017.6817.6860,100
Nov 14, 201917.7518.6117.2117.3917.3979,400
Nov 13, 201916.6118.2516.3417.6517.6570,200
Nov 12, 201917.1717.4816.7017.0117.0159,400
Nov 11, 201917.7418.1517.0717.2517.2551,900
Nov 08, 201917.8018.8317.4617.7917.7962,700
Nov 07, 201917.5218.3816.5517.7617.7666,800
Nov 06, 201917.5119.2016.7817.0517.05149,000
Nov 05, 201915.6417.9815.1217.3017.3094,000
Nov 04, 201915.2415.9515.0115.5915.5934,700
Nov 01, 201914.0415.3313.5215.1515.1574,800
Oct 31, 201913.7714.1513.2913.9213.9241,300
Oct 30, 201912.7713.9712.6413.7313.7350,600
Oct 29, 201913.8214.7912.4812.7712.77107,700
Oct 28, 201913.9414.1513.3813.8213.8255,300
Oct 25, 201914.0414.8913.5214.5514.5559,700
Oct 24, 201914.5014.6513.7713.9813.9861,900
Oct 23, 201914.0115.2513.6014.4414.4483,200
Oct 22, 201914.7215.2013.1014.0114.0188,500
Oct 21, 201915.7617.0514.1914.8214.8278,500
Oct 18, 201913.3115.9213.3115.5815.5858,200
Oct 17, 201913.4113.9112.9813.2913.29116,200
Oct 16, 201911.4114.9011.4113.3913.3977,900
Oct 15, 201911.7412.0411.2411.4411.4470,300
Oct 14, 201912.3212.4511.3011.7111.7150,000
Oct 11, 201913.8714.0512.1712.3412.3450,900
Oct 10, 201914.7315.3313.4813.7013.7056,700
Oct 09, 201914.6415.4114.1514.7714.7767,400
Oct 08, 201914.5915.2114.1214.4714.4738,500
Oct 07, 201913.7314.9413.6614.8314.8375,600
Oct 04, 201912.9914.2712.9913.8513.85123,600
Oct 03, 201914.1114.1112.7813.0013.00107,900
Oct 02, 201914.9815.0113.8913.9613.9674,000
Oct 01, 201916.3816.4314.9715.0815.0885,600
Sep 30, 201916.2816.8515.9916.3216.3260,600
Sep 27, 201916.3716.9915.9616.3016.3046,500
Sep 26, 201916.2816.6216.0016.2316.2373,700
Sep 25, 201916.4516.6015.6316.3116.3175,500
Sep 24, 201917.4617.8016.0716.4716.47117,700
Sep 23, 201916.9018.3416.5217.4017.40154,900
Sep 20, 201917.0417.3016.3116.7916.79586,000
Sep 19, 201917.0417.2916.0916.9116.9172,400
Sep 18, 201915.5517.9415.5516.9216.9257,300
Sep 17, 201916.0616.5515.3316.1116.11150,000
Sep 16, 201916.6516.9216.0116.0516.0545,600
Sep 13, 201916.3317.1915.8916.6116.61103,800
Sep 12, 201916.4417.1915.3116.3116.31139,700
Sep 11, 201917.0017.4216.0216.1616.16103,900
Sep 10, 201917.9418.0016.6216.9716.9743,300
Sep 09, 201920.0220.0217.7117.8417.8498,200
Sep 06, 201920.3521.8418.4819.9019.9094,900
Sep 05, 201918.2420.9117.8020.1820.1896,400
Sep 04, 201918.2418.4417.3218.2618.26108,100
Sep 03, 201919.7719.7917.9818.0518.05115,600
Aug 30, 201918.9420.0418.3519.7719.7748,300
Aug 29, 201919.4219.7518.2018.8618.8685,100
Aug 28, 201919.4819.9019.1519.2119.2161,500
Aug 27, 201920.5020.5019.2119.3519.3571,900
Aug 26, 201920.1220.7419.4420.4620.46100,700
Aug 23, 201920.8020.8019.3320.1020.1082,100
Aug 22, 201920.9721.6220.1720.9120.9194,300
Aug 21, 201919.5322.1519.5320.8720.87181,700
Aug 20, 201921.2021.8720.8521.5221.5254,600
Aug 19, 201922.0022.4421.0321.2321.2358,700
Aug 16, 201922.0922.9921.4022.0522.0569,300
Aug 15, 201922.0522.8921.0721.8121.8181,500
Aug 14, 201922.6123.0121.5022.0022.00114,900
Aug 13, 201922.1922.6421.5222.5022.5044,200
Aug 12, 201922.2323.7021.5422.4022.4092,900
Aug 09, 201918.5423.6918.5422.0822.08163,200
Aug 08, 201916.9618.9316.9618.7018.7067,100
Aug 07, 201917.7818.3316.9517.4017.4027,100
Aug 06, 201919.0719.0717.1017.7817.7869,900
Aug 05, 201918.8119.3718.3119.2319.2333,000
Aug 02, 201918.8619.4318.2418.8018.8044,400
Aug 01, 201918.4218.9017.9418.6218.6223,000
Jul 31, 201919.5819.9818.2018.3318.33105,900
Jul 30, 201919.4219.8018.6319.2519.2531,200
Jul 29, 201919.8320.0318.6019.3919.39123,900
Jul 26, 201919.7320.2218.5019.6619.6684,900
Jul 25, 201920.2020.5719.5019.5019.5069,900
Jul 24, 201920.7721.9919.6020.1920.1990,000
Jul 23, 201920.3522.2720.1020.4120.41177,300
Jul 22, 201919.7720.7519.7219.7419.7435,200
Jul 19, 201919.8720.2519.1419.6919.6972,000
Jul 18, 201919.6220.0119.2019.8719.8750,000
Jul 17, 201919.5920.1419.0219.4819.4832,500
Jul 16, 201920.2720.4519.0419.7119.7122,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...