Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Karuna Therapeutics Inc (NQ: KRTX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 70.25 76.42 70.00 75.34 366,300 +3.94(+5.52%)
Dec 30, 2019 75.61 77.15 69.57 71.40 871,195 -4.11(-5.44%)
Dec 27, 2019 81.49 85.50 75.17 75.51 944,300 -5.90(-7.25%)
Dec 26, 2019 76.43 86.48 75.34 81.41 983,994 +5.72(+7.56%)
Dec 24, 2019 77.59 78.43 75.00 75.69 189,600 -1.90(-2.45%)
Dec 23, 2019 81.57 83.29 75.06 77.59 587,834 -4.12(-5.04%)
Dec 20, 2019 73.87 85.72 73.02 81.71 1,600,700 +7.53(+10.15%)
Dec 19, 2019 70.20 77.85 68.60 74.18 1,190,225 +8.19(+12.41%)
Dec 18, 2019 68.37 70.98 65.05 65.99 319,255 -3.68(-5.28%)
Dec 17, 2019 67.29 71.15 67.02 69.67 343,019 +1.41(+2.07%)
Dec 16, 2019 66.69 68.98 63.58 68.26 558,977 +3.01(+4.61%)
Dec 13, 2019 74.52 74.52 63.53 65.25 640,500 -8.26(-11.24%)
Dec 12, 2019 66.00 78.65 63.23 73.51 1,240,788 +9.09(+14.11%)
Dec 11, 2019 66.06 67.08 63.10 64.42 271,374 -2.12(-3.19%)
Dec 10, 2019 64.05 70.75 64.05 66.54 267,851 +1.21(+1.85%)
Dec 09, 2019 67.38 67.50 63.85 65.33 326,766 -2.30(-3.40%)
Dec 06, 2019 65.24 70.09 64.11 67.63 291,300 +2.19(+3.35%)
Dec 05, 2019 68.00 68.37 63.24 65.44 440,889 -4.20(-6.03%)
Dec 04, 2019 73.00 74.35 69.00 69.64 316,447 -2.36(-3.28%)
Dec 03, 2019 73.00 78.00 71.90 72.00 398,180 -3.35(-4.45%)
Dec 02, 2019 71.88 78.75 69.19 75.35 492,279 +3.47(+4.83%)
Nov 29, 2019 76.13 77.13 69.47 71.88 429,800 -4.23(-5.56%)
Nov 27, 2019 74.88 81.97 73.00 76.11 707,300 +3.23(+4.43%)
Nov 26, 2019 83.08 83.08 72.02 72.88 758,175 -9.30(-11.32%)
Nov 25, 2019 87.41 89.21 82.18 82.18 695,271 -2.83(-3.33%)
Nov 22, 2019 82.40 90.90 81.52 85.01 1,189,500 +5.65(+7.12%)
Nov 21, 2019 101.33 102.00 77.50 79.36 3,139,431 -29.59(-27.16%)
Nov 20, 2019 117.50 128.39 97.51 108.95 1,793,389 -15.04(-12.13%)
Nov 19, 2019 89.65 152.00 83.05 123.99 5,536,386 +27.99(+29.16%)
Nov 18, 2019 32.50 100.00 32.47 96.00 14,998,972 +78.32(+442.99%)
Nov 15, 2019 17.39 17.95 16.80 17.68 60,000 +0.29(+1.67%)
Nov 14, 2019 17.75 18.61 17.21 17.39 79,418 -0.26(-1.47%)
Nov 13, 2019 16.61 18.25 16.34 17.65 70,171 +0.64(+3.76%)
Nov 12, 2019 17.17 17.48 16.70 17.01 59,356 -0.24(-1.39%)
Nov 11, 2019 17.74 18.15 17.07 17.25 51,973 -0.54(-3.04%)
Nov 08, 2019 17.80 18.84 17.46 17.79 62,600 +0.03(+0.17%)
Nov 07, 2019 17.52 18.38 16.55 17.76 66,790 +0.71(+4.16%)
Nov 06, 2019 17.51 19.20 16.78 17.05 148,978 -0.25(-1.45%)
Nov 05, 2019 15.64 17.98 15.12 17.30 94,038 +1.71(+10.97%)
Nov 04, 2019 15.24 15.95 15.01 15.59 34,693 +0.44(+2.90%)
Nov 01, 2019 14.04 15.33 13.52 15.15 74,800 +1.23(+8.84%)
Oct 31, 2019 13.77 14.15 13.29 13.92 41,307 +0.19(+1.38%)
Oct 30, 2019 12.77 13.97 12.64 13.73 50,605 +0.96(+7.52%)
Oct 29, 2019 13.82 14.79 12.48 12.77 107,728 -1.05(-7.60%)
Oct 28, 2019 13.94 14.15 13.38 13.82 55,279 -0.73(-5.02%)
Oct 25, 2019 14.04 14.89 13.52 14.55 59,700 +0.57(+4.08%)
Oct 24, 2019 14.50 14.65 13.78 13.98 61,898 -0.46(-3.19%)
Oct 23, 2019 14.01 15.25 13.61 14.44 83,196 +0.43(+3.07%)
Oct 22, 2019 14.72 15.20 13.10 14.01 88,520 -0.81(-5.47%)
Oct 21, 2019 15.76 17.05 14.19 14.82 78,549 -0.76(-4.88%)
Oct 18, 2019 13.31 15.92 13.31 15.58 58,300 +2.29(+17.23%)
Oct 17, 2019 13.41 13.91 12.98 13.29 118,364 -0.10(-0.75%)
Oct 16, 2019 11.41 14.90 11.41 13.39 77,861 +1.95(+17.05%)
Oct 15, 2019 11.74 12.04 11.24 11.44 70,254 -0.27(-2.31%)
Oct 14, 2019 12.32 12.45 11.30 11.71 50,000 -0.63(-5.11%)
Oct 11, 2019 13.87 14.05 12.17 12.34 50,800 -1.36(-9.93%)
Oct 10, 2019 14.73 15.33 13.48 13.70 56,662 -1.07(-7.24%)
Oct 09, 2019 14.64 15.41 14.15 14.77 67,429 +0.30(+2.07%)
Oct 08, 2019 14.59 15.21 14.12 14.47 38,450 -0.36(-2.43%)
Oct 07, 2019 13.73 14.94 13.66 14.83 75,591 +0.98(+7.08%)
Oct 04, 2019 12.99 14.27 12.99 13.85 123,600 +0.85(+6.54%)
Oct 03, 2019 14.11 14.11 12.78 13.00 107,917 -0.96(-6.88%)
Oct 02, 2019 14.98 15.01 13.88 13.96 73,986 -1.12(-7.43%)
Oct 01, 2019 16.38 16.43 14.97 15.08 85,629 -1.24(-7.60%)
Sep 30, 2019 16.28 16.85 15.99 16.32 60,608 +0.02(+0.12%)
Sep 27, 2019 16.37 16.98 15.96 16.30 46,500 +0.07(+0.43%)
Sep 26, 2019 16.28 16.62 16.00 16.23 73,713 -0.08(-0.49%)
Sep 25, 2019 16.45 16.60 15.63 16.31 75,498 -0.16(-0.97%)
Sep 24, 2019 17.46 17.80 16.07 16.47 117,653 -0.93(-5.34%)
Sep 23, 2019 16.90 18.34 16.52 17.40 155,134 +0.61(+3.63%)
Sep 20, 2019 17.04 17.30 16.31 16.79 695,400 -0.12(-0.71%)
Sep 19, 2019 17.04 17.29 16.09 16.91 72,420 -0.01(-0.06%)
Sep 18, 2019 15.55 17.94 15.55 16.92 57,281 +0.81(+5.03%)
Sep 17, 2019 16.06 16.55 15.33 16.11 150,014 +0.06(+0.37%)
Sep 16, 2019 16.65 16.92 16.01 16.05 45,581 -0.56(-3.37%)
Sep 13, 2019 16.33 17.19 15.89 16.61 103,800 +0.30(+1.84%)
Sep 12, 2019 15.96 17.19 15.31 16.31 139,728 +0.15(+0.93%)
Sep 11, 2019 17.00 17.42 16.02 16.16 103,933 -0.81(-4.77%)
Sep 10, 2019 17.94 18.00 16.62 16.97 43,279 -0.87(-4.88%)
Sep 09, 2019 20.02 20.02 17.71 17.84 98,213 -2.06(-10.35%)
Sep 06, 2019 20.35 21.84 18.48 19.90 94,900 -0.28(-1.39%)
Sep 05, 2019 18.24 20.91 17.80 20.18 96,389 +1.92(+10.51%)
Sep 04, 2019 18.24 18.44 17.32 18.26 108,084 +0.21(+1.16%)
Sep 03, 2019 19.77 19.79 17.98 18.05 115,584 -1.72(-8.70%)
Aug 30, 2019 18.94 20.04 18.35 19.77 48,200 +0.91(+4.83%)
Aug 29, 2019 19.42 19.75 18.20 18.86 85,060 -0.35(-1.82%)
Aug 28, 2019 19.48 19.90 19.15 19.21 61,507 -0.14(-0.72%)
Aug 27, 2019 20.50 20.50 19.21 19.35 71,879 -1.11(-5.43%)
Aug 26, 2019 20.12 20.74 19.44 20.46 100,734 +0.36(+1.79%)
Aug 23, 2019 20.80 20.80 19.33 20.10 82,100 -0.75(-3.60%)
Aug 22, 2019 20.97 21.62 20.16 20.85 94,264 -0.02(-0.10%)
Aug 21, 2019 19.53 22.15 19.53 20.87 181,695 -0.65(-3.02%)
Aug 20, 2019 21.20 21.87 20.85 21.52 54,584 +0.29(+1.37%)
Aug 19, 2019 22.00 22.44 21.03 21.23 58,688 -0.82(-3.72%)
Aug 16, 2019 22.09 22.99 21.40 22.05 69,200 +0.24(+1.10%)
Aug 15, 2019 21.70 22.89 21.07 21.81 81,467 -0.19(-0.86%)
Aug 14, 2019 22.61 23.01 21.50 22.00 114,918 -0.50(-2.22%)
Aug 13, 2019 22.19 22.64 21.52 22.50 44,157 +0.10(+0.45%)
Aug 12, 2019 22.23 23.70 21.54 22.40 92,937 +0.32(+1.45%)
Aug 09, 2019 18.54 23.69 18.54 22.08 163,200 +3.38(+18.07%)
Aug 08, 2019 16.96 18.93 16.96 18.70 67,101 +1.30(+7.47%)
Aug 07, 2019 17.78 18.34 16.95 17.40 27,079 -0.38(-2.14%)
Aug 06, 2019 19.07 19.07 17.11 17.78 69,922 -1.45(-7.54%)
Aug 05, 2019 18.81 19.37 18.31 19.23 33,044 +0.43(+2.29%)
Aug 02, 2019 18.86 19.43 18.23 18.80 44,300 +0.18(+0.97%)
Aug 01, 2019 18.42 18.90 17.94 18.62 22,967 +0.29(+1.58%)
Jul 31, 2019 19.58 19.98 18.20 18.33 105,934 -0.92(-4.78%)
Jul 30, 2019 19.42 19.80 18.63 19.25 31,191 -0.14(-0.72%)
Jul 29, 2019 19.83 20.03 18.60 19.39 123,874 -0.27(-1.37%)
Jul 26, 2019 19.73 20.22 18.50 19.66 84,800 +0.16(+0.82%)
Jul 25, 2019 20.20 20.57 19.50 19.50 69,947 -0.69(-3.42%)
Jul 24, 2019 20.77 21.99 19.60 20.19 90,025 -0.22(-1.08%)
Jul 23, 2019 20.35 22.27 20.10 20.41 177,294 +0.67(+3.39%)
Jul 22, 2019 19.77 20.75 19.72 19.74 35,240 +0.05(+0.25%)
Jul 19, 2019 19.87 20.25 19.14 19.69 72,000 -0.18(-0.91%)
Jul 18, 2019 19.62 20.01 19.20 19.87 49,960 +0.39(+2.00%)
Jul 17, 2019 19.59 20.14 19.02 19.48 32,520 -0.23(-1.17%)
Jul 16, 2019 20.27 20.45 19.04 19.71 22,859 -0.46(-2.28%)
Jul 15, 2019 20.13 20.79 18.93 20.17 27,432 +0.03(+0.15%)
Jul 12, 2019 18.68 20.27 18.10 20.14 61,500 +1.67(+9.04%)
Jul 11, 2019 19.70 20.80 18.12 18.47 191,830 -1.20(-6.10%)
Jul 10, 2019 23.72 24.78 18.91 19.67 134,905 -3.84(-16.33%)
Jul 09, 2019 24.01 25.40 23.51 23.51 74,459 -0.79(-3.25%)
Jul 08, 2019 27.56 27.56 23.65 24.30 166,399 -3.05(-11.15%)
Jul 05, 2019 25.00 29.00 22.86 27.35 330,800 +2.90(+11.86%)
Jul 03, 2019 21.61 25.20 21.61 24.45 191,800 +2.75(+12.67%)
Jul 02, 2019 21.22 22.53 21.18 21.70 105,346 +0.68(+3.24%)
Jul 01, 2019 22.39 22.39 19.83 21.02 382,158 +1.00(+5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.