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 (%)
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%)
Dec 01, 2023 189.92 196.53 188.07 196.53 228,697 +5.32(+2.78%)
Nov 30, 2023 190.52 197.55 190.52 191.21 348,209 +2.63(+1.39%)
Nov 29, 2023 186.73 193.57 185.84 188.58 173,003 +3.23(+1.74%)
Nov 28, 2023 189.91 189.91 184.50 185.35 106,908 -5.59(-2.93%)
Nov 27, 2023 189.49 192.31 186.50 190.94 412,848 +0.27(+0.14%)
Nov 24, 2023 188.49 192.78 188.49 190.67 120,880 +2.57(+1.37%)
Nov 22, 2023 187.32 188.86 183.62 188.10 204,413 +2.79(+1.51%)
Nov 21, 2023 180.00 187.00 179.00 185.31 387,515 +5.18(+2.88%)
Nov 20, 2023 179.50 182.28 177.73 180.13 206,540 +0.40(+0.22%)
Nov 17, 2023 170.37 181.98 170.26 179.73 318,604 +11.40(+6.77%)
Nov 16, 2023 171.62 171.62 167.13 168.33 162,636 -3.43(-2.00%)
Nov 15, 2023 175.76 179.60 170.97 171.76 211,315 -5.13(-2.90%)
Nov 14, 2023 178.06 180.94 176.35 176.89 227,060 +4.31(+2.50%)
Nov 13, 2023 167.33 172.91 164.08 172.58 112,262 +3.65(+2.16%)
Nov 10, 2023 169.11 169.75 162.46 168.93 167,380 -0.21(-0.12%)
Nov 09, 2023 174.71 174.71 169.04 169.14 156,921 -4.84(-2.78%)
Nov 08, 2023 180.00 180.25 172.12 173.98 177,376 -5.54(-3.09%)
Nov 07, 2023 174.86 181.00 172.62 179.52 204,319 +5.00(+2.87%)
Nov 06, 2023 184.93 184.93 174.27 174.52 208,143 -10.90(-5.88%)
Nov 03, 2023 169.53 186.94 169.53 185.42 494,782 +16.28(+9.63%)
Nov 02, 2023 181.69 183.92 169.09 169.14 266,783 -4.04(-2.33%)
Nov 01, 2023 165.56 173.52 165.53 173.18 337,651 +6.57(+3.94%)
Oct 31, 2023 162.10 167.29 160.45 166.61 282,255 +4.71(+2.91%)
Oct 30, 2023 163.48 166.57 161.28 161.90 211,314 -2.08(-1.27%)
Oct 27, 2023 168.52 168.52 163.09 163.98 195,788 -3.30(-1.97%)
Oct 26, 2023 167.45 170.34 164.10 167.28 140,196 -0.02(-0.01%)
Oct 25, 2023 167.96 170.58 165.89 167.30 137,694 -2.38(-1.40%)
Oct 24, 2023 165.76 170.29 165.76 169.68 165,247 +5.62(+3.43%)
Oct 23, 2023 166.35 169.51 164.03 164.06 183,035 -2.70(-1.62%)
Oct 20, 2023 170.33 172.50 166.19 166.76 212,798 -3.74(-2.19%)
Oct 19, 2023 172.07 173.30 169.12 170.50 244,523 -0.41(-0.24%)
Oct 18, 2023 177.02 178.51 169.76 170.91 228,869 -7.28(-4.09%)
Oct 17, 2023 175.56 181.02 175.56 178.19 246,851 +1.71(+0.97%)
Oct 16, 2023 171.66 177.12 168.09 176.48 194,628 +5.47(+3.20%)
Oct 13, 2023 176.35 176.35 168.25 171.01 369,632 -5.13(-2.91%)
Oct 12, 2023 180.37 182.12 174.74 176.14 467,660 -3.35(-1.87%)
Oct 11, 2023 175.95 180.60 175.47 179.49 200,108 +3.55(+2.02%)
Oct 10, 2023 174.60 177.13 172.53 175.94 218,987 +1.34(+0.77%)
Oct 09, 2023 172.97 175.56 172.25 174.60 213,205 +0.47(+0.27%)
Oct 06, 2023 170.08 175.68 170.08 174.13 219,020 +2.40(+1.40%)
Oct 05, 2023 167.73 172.75 163.90 171.73 238,999 +2.80(+1.66%)
Oct 04, 2023 162.46 169.52 158.83 168.93 454,296 +7.92(+4.92%)
Oct 03, 2023 161.24 162.97 158.38 161.01 202,376 -1.56(-0.96%)
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.