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 )

329.83 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 (%)
Feb 29, 2024 315.84 316.46 313.89 313.97 350,520 -1.58(-0.50%)
Feb 28, 2024 314.53 316.73 314.53 315.55 122,343 +0.66(+0.21%)
Feb 27, 2024 315.77 318.40 314.35 314.89 313,981 -1.10(-0.35%)
Feb 26, 2024 319.90 320.33 296.06 315.99 1,111,602 -4.26(-1.33%)
Feb 23, 2024 318.62 320.56 318.62 320.25 339,889 +0.87(+0.27%)
Feb 22, 2024 318.94 319.62 318.40 319.38 375,086 +0.44(+0.14%)
Feb 21, 2024 318.01 319.00 318.01 318.94 255,994 +0.35(+0.11%)
Feb 20, 2024 317.75 319.00 317.56 318.59 350,166 +0.34(+0.11%)
Feb 16, 2024 318.22 320.08 317.22 318.25 265,363 -1.14(-0.36%)
Feb 15, 2024 320.85 321.45 318.57 319.39 479,153 -1.46(-0.46%)
Feb 14, 2024 318.69 321.10 318.43 320.85 482,687 +2.85(+0.90%)
Feb 13, 2024 317.60 318.60 317.27 318.00 449,752 -0.57(-0.18%)
Feb 12, 2024 316.95 318.60 316.75 318.57 541,896 +1.43(+0.45%)
Feb 09, 2024 316.85 317.17 315.38 317.14 469,644 +1.02(+0.32%)
Feb 08, 2024 315.50 316.77 315.50 316.12 502,263 +2.06(+0.66%)
Feb 07, 2024 316.00 316.00 313.77 314.06 835,667 -1.75(-0.55%)
Feb 06, 2024 313.76 315.87 313.51 315.81 608,465 -1.08(-0.34%)
Feb 05, 2024 315.00 317.30 315.00 316.89 612,442 +2.01(+0.64%)
Feb 02, 2024 313.41 315.29 313.32 314.88 610,675 +1.38(+0.44%)
Feb 01, 2024 313.99 314.15 313.10 313.50 582,273 +0.08(+0.03%)
Jan 31, 2024 314.00 314.57 313.14 313.42 726,273 -0.44(-0.14%)
Jan 30, 2024 314.15 314.50 312.78 313.86 1,398,964 -0.08(-0.03%)
Jan 29, 2024 314.50 314.50 313.80 313.94 907,387 -0.06(-0.02%)
Jan 26, 2024 314.31 314.90 313.89 314.00 802,722 +0.05(+0.02%)
Jan 25, 2024 315.95 315.95 313.63 313.95 1,162,618 -1.20(-0.38%)
Jan 24, 2024 315.81 316.14 315.00 315.15 733,901 -0.81(-0.26%)
Jan 23, 2024 315.40 316.24 314.80 315.96 846,903 +0.82(+0.26%)
Jan 22, 2024 316.45 316.72 315.05 315.14 898,153 -0.48(-0.15%)
Jan 19, 2024 316.43 316.45 315.51 315.62 774,954 -0.33(-0.10%)
Jan 18, 2024 316.51 316.80 315.64 315.95 1,075,905 -0.19(-0.06%)
Jan 17, 2024 316.75 317.13 315.90 316.14 1,359,763 -0.61(-0.19%)
Jan 16, 2024 316.81 317.25 316.60 316.75 874,265 +0.00(+0.00%)
Jan 12, 2024 317.29 319.42 316.55 316.75 1,052,131 +0.22(+0.07%)
Jan 11, 2024 317.05 317.70 316.25 316.53 1,196,774 -0.76(-0.24%)
Jan 10, 2024 317.70 318.18 317.24 317.29 1,394,967 +0.16(+0.05%)
Jan 09, 2024 316.80 317.45 316.52 317.13 1,605,414 +0.44(+0.14%)
Jan 08, 2024 316.97 317.04 316.31 316.69 1,133,056 +0.44(+0.14%)
Jan 05, 2024 315.02 317.04 314.88 316.25 1,100,392 +1.20(+0.38%)
Jan 04, 2024 314.90 315.55 314.75 315.05 1,805,284 +0.89(+0.28%)
Jan 03, 2024 314.74 315.68 313.96 314.16 2,668,747 -0.58(-0.18%)
Jan 02, 2024 316.36 316.99 314.31 314.74 1,952,295 -1.77(-0.56%)
Dec 29, 2023 316.81 317.20 316.26 316.51 1,114,188 +0.21(+0.07%)
Dec 28, 2023 317.25 318.22 316.11 316.30 2,066,073 -0.86(-0.27%)
Dec 27, 2023 317.18 317.49 316.94 317.16 1,817,883 +0.16(+0.05%)
Dec 26, 2023 317.80 318.19 316.83 317.00 2,414,113 -0.85(-0.27%)
Dec 22, 2023 317.30 318.75 315.79 317.85 7,041,422 +102.66(+47.71%)
Dec 21, 2023 213.49 215.63 210.91 215.19 183,517 +3.81(+1.80%)
Dec 20, 2023 217.38 219.49 210.14 211.38 232,868 -7.66(-3.50%)
Dec 19, 2023 219.02 222.48 216.63 219.04 230,492 +3.04(+1.41%)
Dec 18, 2023 219.17 219.17 211.58 216.00 378,224 -3.77(-1.72%)
Dec 15, 2023 218.66 220.84 214.39 219.77 458,857 +0.65(+0.30%)
Dec 14, 2023 220.40 220.40 213.25 219.12 477,504 +1.26(+0.58%)
Dec 13, 2023 214.81 220.73 214.69 217.86 323,553 +4.12(+1.93%)
Dec 12, 2023 204.52 214.67 202.73 213.74 272,522 +10.03(+4.92%)
Dec 11, 2023 205.17 206.05 198.44 203.71 262,323 -1.77(-0.86%)
Dec 08, 2023 204.04 206.18 200.00 205.48 556,792 -0.77(-0.37%)
Dec 07, 2023 206.70 208.86 190.01 206.25 1,013,580 -2.55(-1.22%)
Dec 06, 2023 210.24 218.03 208.01 208.80 335,839 +0.80(+0.38%)
Dec 05, 2023 196.06 208.25 193.31 208.00 442,422 +10.43(+5.28%)
Dec 04, 2023 195.00 199.37 192.08 197.57 213,199 +1.04(+0.53%)
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.