Historical Data for Karuna Therapeutics Inc. (KRTX)

$ 14.82   -0.76 (-4.88%) Volume: 78.55k 4:00 PM EDT 21-Oct-2019
After Hours:  $ 14.82 0.00 (0.00%) Volume: 203 5:57 PM EDT 21-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/19 15.76 17.0486 14.19 14.82 78.55k -0.76 -4.88% 14.82 1.17m 1,164
10/18/19 13.31 15.92 13.31 15.58 58.35k 2.29 17.23% 15.58 846.83k 704
10/17/19 13.41 13.91 12.98 13.29 118.36k -0.10 -0.75% 13.29 1.58m 862
10/16/19 11.41 14.90 11.41 13.39 77.86k 1.95 17.05% 13.39 997.63k 713
10/15/19 11.74 12.04 11.24 11.44 70.25k -0.27 -2.31% 11.44 813.67k 663
10/14/19 12.32 12.45 11.30 11.71 50k -0.63 -5.11% 11.71 586.39k 541
10/11/19 13.87 14.05 12.17 12.34 50.85k -1.36 -9.93% 12.34 665.97k 590
10/10/19 14.73 15.3267 13.48 13.70 56.66k -1.07 -7.24% 13.70 792.6k 526
10/09/19 14.64 15.41 14.15 14.77 67.43k 0.30 2.07% 14.77 999.15k 757
10/08/19 14.59 15.21 14.12 14.47 38.45k -0.36 -2.43% 14.47 558.23k 651
10/07/19 13.73 14.94 13.66 14.83 75.59k 0.98 7.08% 14.83 1.07m 541
10/04/19 12.99 14.27 12.99 13.85 123.61k 0.85 6.54% 13.85 1.71m 737
10/03/19 14.11 14.11 12.78 13.00 107.92k -0.96 -6.88% 13.00 1.44m 1,170
10/02/19 14.98 15.01 13.885 13.96 73.99k -1.12 -7.43% 13.96 1.07m 708
10/01/19 16.38 16.43 14.97 15.08 85.63k -1.24 -7.60% 15.08 1.36m 789
09/30/19 16.28 16.85 15.99 16.32 60.61k 0.02 0.12% 16.32 988.33k 623
09/27/19 16.37 16.985 15.96 16.30 46.57k 0.07 0.43% 16.30 761.69k 790
09/26/19 16.28 16.62 16.005 16.23 73.71k -0.08 -0.49% 16.23 1.2m 1,610
09/25/19 16.45 16.60 15.63 16.31 75.5k -0.16 -0.97% 16.31 1.23m 787
09/24/19 17.46 17.80 16.07 16.47 117.65k -0.93 -5.34% 16.47 1.97m 1,086
09/23/19 16.90 18.34 16.52 17.40 155.13k 0.61 3.63% 17.40 2.72m 1,354