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 (%)
Sep 30, 2022 224.41 233.67 223.80 224.93 342,834 +0.43(+0.19%)
Sep 29, 2022 227.60 227.60 218.41 224.50 381,783 -1.12(-0.50%)
Sep 28, 2022 226.75 230.22 223.12 225.62 445,329 +3.00(+1.35%)
Sep 27, 2022 221.37 230.00 218.40 222.62 392,426 +5.59(+2.58%)
Sep 26, 2022 225.91 233.11 216.75 217.03 405,043 -9.09(-4.02%)
Sep 23, 2022 232.59 232.59 221.36 226.12 558,233 -8.87(-3.77%)
Sep 22, 2022 230.00 237.18 227.00 234.99 386,049 +3.15(+1.36%)
Sep 21, 2022 242.60 242.92 231.83 231.84 242,437 -10.04(-4.15%)
Sep 20, 2022 233.03 244.20 233.03 241.88 527,102 +7.04(+3.00%)
Sep 19, 2022 239.88 242.78 232.26 234.84 257,646 -4.51(-1.88%)
Sep 16, 2022 243.66 244.00 236.26 239.35 962,381 -4.71(-1.93%)
Sep 15, 2022 242.03 245.02 238.98 244.06 394,135 +0.20(+0.08%)
Sep 14, 2022 241.15 246.77 233.53 243.86 350,379 +5.38(+2.26%)
Sep 13, 2022 250.12 251.70 234.15 238.48 623,090 -17.40(-6.80%)
Sep 12, 2022 249.52 259.18 242.41 255.88 486,021 +6.89(+2.77%)
Sep 09, 2022 247.40 259.61 240.53 248.99 389,165 +2.54(+1.03%)
Sep 08, 2022 251.27 252.72 240.29 246.45 521,963 -6.17(-2.44%)
Sep 07, 2022 244.76 252.81 242.09 252.62 467,258 +5.09(+2.06%)
Sep 06, 2022 253.30 253.30 244.03 247.53 309,354 -6.92(-2.72%)
Sep 02, 2022 257.40 263.88 251.27 254.45 276,324 -1.35(-0.53%)
Sep 01, 2022 254.18 257.98 251.00 255.80 221,991 +0.74(+0.29%)
Aug 31, 2022 253.52 257.35 249.06 255.06 347,788 +4.15(+1.65%)
Aug 30, 2022 254.46 254.88 239.54 250.91 544,720 -0.79(-0.31%)
Aug 29, 2022 257.96 259.00 250.13 251.70 316,633 -8.43(-3.24%)
Aug 26, 2022 260.92 265.62 256.45 260.13 436,136 -2.95(-1.12%)
Aug 25, 2022 266.17 270.51 260.61 263.08 231,821 -4.59(-1.71%)
Aug 24, 2022 269.00 274.82 265.25 267.67 551,303 -1.84(-0.68%)
Aug 23, 2022 268.66 274.90 259.13 269.51 437,774 +1.69(+0.63%)
Aug 22, 2022 261.71 269.04 257.34 267.82 452,380 +4.55(+1.73%)
Aug 19, 2022 260.38 270.54 258.22 263.27 424,725 +2.26(+0.87%)
Aug 18, 2022 260.00 266.06 255.96 261.01 389,454 -0.22(-0.08%)
Aug 17, 2022 257.95 268.85 256.54 261.23 443,115 -2.46(-0.93%)
Aug 16, 2022 267.96 276.46 263.00 263.69 447,517 -10.02(-3.66%)
Aug 15, 2022 267.59 275.28 262.06 273.71 742,669 -3.71(-1.34%)
Aug 12, 2022 263.44 278.25 256.64 277.42 1,303,903 +16.11(+6.17%)
Aug 11, 2022 257.55 264.06 250.35 261.31 1,144,460 +2.42(+0.93%)
Aug 10, 2022 231.00 262.33 228.64 258.89 3,035,558 +30.44(+13.32%)
Aug 09, 2022 245.82 257.00 212.50 228.45 1,856,748 -12.74(-5.28%)
Aug 08, 2022 220.92 245.00 212.31 241.19 4,350,535 +100.83(+71.84%)
Aug 05, 2022 134.76 142.56 131.64 140.36 469,029 +5.96(+4.43%)
Aug 04, 2022 128.09 136.52 128.09 134.40 407,377 +5.93(+4.62%)
Aug 03, 2022 125.48 130.60 125.09 128.47 327,981 +4.60(+3.71%)
Aug 02, 2022 124.13 127.16 122.59 123.87 294,389 +0.08(+0.06%)
Aug 01, 2022 129.42 129.42 123.14 123.79 280,028 -6.46(-4.96%)
Jul 29, 2022 126.97 131.36 125.68 130.25 268,428 +2.67(+2.09%)
Jul 28, 2022 132.26 132.26 126.49 127.58 206,454 -5.04(-3.80%)
Jul 27, 2022 130.50 134.40 130.46 132.62 277,447 +2.44(+1.87%)
Jul 26, 2022 128.03 133.07 128.00 130.18 167,173 +2.26(+1.77%)
Jul 25, 2022 128.62 128.98 125.61 127.92 204,710 -0.86(-0.67%)
Jul 22, 2022 132.56 132.89 127.89 128.78 255,365 -2.72(-2.07%)
Jul 21, 2022 130.24 134.26 129.44 131.50 179,900 +1.36(+1.05%)
Jul 20, 2022 133.89 136.69 129.88 130.14 279,575 -3.11(-2.33%)
Jul 19, 2022 128.92 133.36 128.00 133.25 335,383 +5.73(+4.49%)
Jul 18, 2022 135.76 135.76 126.74 127.52 346,723 -7.67(-5.67%)
Jul 15, 2022 133.59 135.44 128.94 135.19 307,858 +3.37(+2.56%)
Jul 14, 2022 129.85 132.30 127.25 131.82 216,454 +2.95(+2.29%)
Jul 13, 2022 127.55 134.84 127.40 128.87 143,100 -1.45(-1.11%)
Jul 12, 2022 128.88 133.43 126.17 130.32 158,910 +0.65(+0.50%)
Jul 11, 2022 136.54 137.34 129.48 129.67 297,155 -7.21(-5.27%)
Jul 08, 2022 133.05 137.11 130.12 136.88 280,404 +3.33(+2.49%)
Jul 07, 2022 130.68 135.56 128.24 133.55 415,879 +2.70(+2.06%)
Jul 06, 2022 131.56 134.00 126.97 130.85 447,436 -1.15(-0.87%)
Jul 05, 2022 124.91 134.00 123.70 132.00 608,152 +5.90(+4.68%)
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.