Historical Data for Karuna Therapeutics Inc. (KRTX)

$ 82.50   2.53 (+3.16%) Volume: 97.6k 4:00 PM EDT 27-Oct-2020
After Hours:  $ 82.50 0.00 (0.00%) Volume: 5.45k 5:31 PM EDT 27-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/27/20 80.03 83.31 79.55 82.50 97.6k 2.53 3.16% 82.50 7.98m 2,181
10/26/20 79.37 81.8282 78.47 79.97 86.75k -0.80 -0.99% 79.97 6.94m 2,604
10/23/20 81.10 81.10 79.21 80.77 82.39k 0.33 0.41% 80.77 6.62m 1,612
10/22/20 75.34 81.49 75.34 80.44 139.37k 5.21 6.93% 80.44 11.13m 2,601
10/21/20 75.72 76.60 75.06 75.23 108.53k -0.50 -0.66% 75.23 8.22m 2,375
10/20/20 75.87 76.87 74.06 75.73 133.33k 0.40 0.53% 75.73 10.1m 2,088
10/19/20 77.71 78.41 75.02 75.33 203.31k -2.13 -2.75% 75.33 15.4m 2,425
10/16/20 76.95 79.93 76.95 77.46 69.62k 0.57 0.74% 77.46 5.43m 1,480
10/15/20 80.04 80.17 76.17 76.89 79.47k -3.56 -4.43% 76.89 6.14m 1,799
10/14/20 81.32 82.16 79.50 80.45 114.76k 0.22 0.27% 80.45 9.24m 2,650
10/13/20 79.28 80.72 78.54 80.23 164.72k 1.07 1.35% 80.23 13.19m 2,598
10/12/20 78.67 80.41 78.445 79.16 91.08k -0.56 -0.70% 79.16 7.23m 2,137
10/09/20 78.25 80.45 77.78 79.72 142.72k 1.88 2.42% 79.72 11.32m 3,102
10/08/20 79.54 79.71 77.625 77.84 141.27k -1.58 -1.99% 77.84 11.07m 3,106
10/07/20 77.90 80.21 74.13 79.42 295.86k -0.79 -0.98% 79.42 23.11m 3,813
10/06/20 81.24 82.30 79.40 80.21 144.64k -1.16 -1.43% 80.21 11.64m 2,127
10/05/20 76.76 81.98 76.665 81.37 156.26k 5.50 7.25% 81.37 12.6m 2,588
10/02/20 78.46 80.415 75.66 75.87 167.91k -4.06 -5.08% 75.87 12.86m 3,284
10/01/20 78.25 80.90 77.6629 79.93 267.74k 2.61 3.38% 79.93 21.31m 3,759
09/30/20 79.16 79.479 76.39 77.32 355.94k -1.65 -2.09% 77.32 27.57m 3,084
09/29/20 76.94 79.25 75.96 78.97 144.78k 1.87 2.43% 78.97 11.28m 2,727
09/28/20 77.65 77.86 75.11 77.10 109.09k 0.00 0.00% 77.10 8.34m 2,665