Karuna Therapeutics Inc. (KRTX)
NASDAQ: KRTX
· Real-Time Price · USD
329.83
0.09 (0.03%)
At close: Mar 15, 2024, 9:00 PM
KRTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2024 | 329.83 | 329.83 | 329.83 | 329.83 | 329.83 | 0.00% | 0 |
| Mar 15, 2024 | 329.75 | 329.99 | 329.75 | 329.83 | 329.83 | 0.03% | 1,868,526 |
| Mar 14, 2024 | 329.76 | 329.80 | 329.61 | 329.74 | 329.74 | 2.41% | 3,385,979 |
| Mar 13, 2024 | 322.46 | 323.78 | 320.94 | 321.98 | 321.98 | -0.11% | 674,780 |
| Mar 12, 2024 | 319.60 | 322.32 | 319.46 | 322.32 | 322.32 | 0.98% | 659,009 |
| Mar 11, 2024 | 319.11 | 320.35 | 318.52 | 319.19 | 319.19 | -0.24% | 210,531 |
| Mar 8, 2024 | 317.80 | 319.95 | 317.53 | 319.95 | 319.95 | 0.79% | 345,961 |
| Mar 7, 2024 | 319.39 | 319.66 | 317.07 | 317.45 | 317.45 | -0.30% | 241,736 |
| Mar 6, 2024 | 318.22 | 319.85 | 316.77 | 318.41 | 318.41 | -0.13% | 252,789 |
| Mar 5, 2024 | 318.24 | 319.31 | 317.62 | 318.83 | 318.83 | 0.19% | 156,939 |
| Mar 4, 2024 | 315.58 | 318.38 | 315.58 | 318.24 | 318.24 | 0.63% | 188,540 |
| Mar 1, 2024 | 315.00 | 317.00 | 314.30 | 316.24 | 316.24 | 0.72% | 242,648 |
| Feb 29, 2024 | 315.84 | 316.46 | 313.89 | 313.97 | 313.97 | -0.50% | 350,520 |
| Feb 28, 2024 | 314.53 | 316.73 | 314.53 | 315.55 | 315.55 | 0.21% | 122,343 |
| Feb 27, 2024 | 315.77 | 318.40 | 314.35 | 314.89 | 314.89 | -0.35% | 313,953 |
| Feb 26, 2024 | 319.90 | 320.33 | 296.06 | 315.99 | 315.99 | -1.33% | 1,111,602 |
| Feb 23, 2024 | 318.62 | 320.56 | 318.62 | 320.25 | 320.25 | 0.27% | 339,889 |
| Feb 22, 2024 | 318.94 | 319.62 | 318.40 | 319.38 | 319.38 | 0.14% | 375,086 |
| Feb 21, 2024 | 318.01 | 319.00 | 318.01 | 318.94 | 318.94 | 0.11% | 255,994 |
| Feb 20, 2024 | 317.75 | 319.00 | 317.56 | 318.59 | 318.59 | 0.11% | 350,166 |