Historical Data for Karuna Therapeutics Inc. (KRTX)

$ 85.31   -1.43 (-1.65%) Volume: 459.31k 4:00 PM EDT 26-May-2020
After Hours:  $ 85.31 0.00 (0.00%) Volume: 259 4:42 PM EDT 26-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/26/20 88.69 88.97 82.22 85.31 459.31k -1.43 -1.65% 85.31 39.48m 4,842
05/22/20 83.39 86.98 82.00 86.74 289.86k 3.00 3.58% 86.74 24.66m 2,970
05/21/20 84.53 85.95 82.82 83.74 154.42k -0.80 -0.95% 83.74 12.96m 2,881
05/20/20 82.29 86.00 82.05 84.54 195.97k 3.52 4.34% 84.54 16.51m 3,066
05/19/20 84.40 86.6776 80.75 81.02 226.27k -3.23 -3.83% 81.02 18.78m 2,785
05/18/20 83.25 91.55 83.25 84.25 464.6k 3.25 4.01% 84.25 40.47m 6,110
05/15/20 73.70 82.14 73.2935 81.00 287.44k 6.96 9.40% 81.00 23m 4,451
05/14/20 74.26 76.18 70.98 74.04 142.68k -1.31 -1.74% 74.04 10.5m 2,908
05/13/20 78.94 78.94 71.61 75.35 216.06k -3.65 -4.62% 75.35 16.33m 3,518
05/12/20 84.64 85.84 78.13 79.00 218.21k -5.21 -6.19% 79.00 18.03m 4,361
05/11/20 82.30 85.00 80.32 84.21 285.31k 1.89 2.30% 84.21 23.68m 4,465
05/08/20 83.38 86.42 81.80 82.32 235.82k -1.26 -1.51% 82.32 19.72m 3,782
05/07/20 86.48 92.8398 82.66 83.58 396.28k -0.63 -0.75% 83.58 34.74m 6,369
05/06/20 87.34 87.74 83.32 84.21 102.38k -2.50 -2.88% 84.21 8.78m 1,783
05/05/20 87.36 88.3889 85.38 86.71 206.07k 1.01 1.18% 86.71 17.9m 3,417
05/04/20 80.21 86.05 79.095 85.70 148.21k 5.39 6.71% 85.70 12.37m 2,200
05/01/20 79.38 81.685 74.6472 80.31 346.89k -2.77 -3.33% 80.31 26.88m 4,688
04/30/20 84.96 85.97 81.11 83.08 132.57k -2.09 -2.45% 83.08 11.07m 3,266
04/29/20 85.99 87.38 84.585 85.17 167.88k 1.01 1.20% 85.17 14.46m 3,817
04/28/20 88.61 88.61 83.68 84.16 203.6k -1.42 -1.66% 84.16 17.42m 3,621
04/27/20 87.79 88.15 84.87 85.58 221.66k -1.07 -1.23% 85.58 19.11m 3,633