Karuna Therapeutics Inc (KRTX) Historical Stock Data
198.40 ↑2.32 (1.18%)
As of January 27, 2023, 3:40pm EST.
Historical Data
In the past 30 trading days, KRTX is down -0.24% a day on average. There have been 11 days where Karuna Therapeutics Inc closed green and 19 days where KRTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 196.86 | 196.08 | ↓$0.78 (-0.40%) | 193.30 | 197.02 | 180.78K |
| 2023-01-25 | 200.20 | 196.27 | ↓$3.93 (-1.96%) | 193.27 | 200.20 | 273.79K |
| 2023-01-24 | 195.57 | 202.27 | ↑$6.70 (3.43%) | 193.16 | 202.50 | 264.12K |
| 2023-01-23 | 193.83 | 196.50 | ↑$2.67 (1.38%) | 191.56 | 196.64 | 185.19K |
| 2023-01-20 | 194.39 | 193.89 | ↓$0.50 (-0.26%) | 189.93 | 194.45 | 247.82K |
| 2023-01-19 | 193.51 | 191.19 | ↓$2.32 (-1.20%) | 189.92 | 195.91 | 230.40K |
| 2023-01-18 | 199.78 | 194.72 | ↓$5.06 (-2.53%) | 192.93 | 201.03 | 175.21K |
| 2023-01-17 | 201.52 | 199.27 | ↓$2.25 (-1.12%) | 198.41 | 203.50 | 193.46K |
| 2023-01-13 | 200.90 | 200.75 | ↓$0.15 (-0.07%) | 196.16 | 202.89 | 363.67K |
| 2023-01-12 | 197.33 | 204.36 | ↑$7.03 (3.56%) | 192.47 | 204.45 | 321.57K |
| 2023-01-11 | 188.99 | 195.67 | ↑$6.68 (3.53%) | 187.21 | 196.13 | 227.39K |
| 2023-01-10 | 191.23 | 189.25 | ↓$1.98 (-1.04%) | 184.55 | 192.00 | 332.48K |
| 2023-01-09 | 197.52 | 190.51 | ↓$7.01 (-3.55%) | 189.07 | 197.99 | 294.10K |
| 2023-01-06 | 196.04 | 199.06 | ↑$3.02 (1.54%) | 194.82 | 202.45 | 232.86K |
| 2023-01-05 | 199.51 | 195.86 | ↓$3.65 (-1.83%) | 193.68 | 200.10 | 176.68K |
| 2023-01-04 | 194.40 | 198.46 | ↑$4.06 (2.09%) | 193.55 | 199.06 | 204.79K |
| 2023-01-03 | 197.48 | 193.19 | ↓$4.29 (-2.17%) | 190.71 | 197.48 | 184.73K |
| 2022-12-30 | 192.97 | 196.50 | ↑$3.53 (1.83%) | 189.56 | 196.68 | 200.02K |
| 2022-12-29 | 194.52 | 194.03 | ↓$0.49 (-0.25%) | 191.27 | 199.26 | 245.96K |
| 2022-12-28 | 192.27 | 191.53 | ↓$0.74 (-0.38%) | 189.92 | 193.86 | 208.19K |
| 2022-12-27 | 196.86 | 191.95 | ↓$4.91 (-2.49%) | 191.74 | 197.57 | 172.66K |
| 2022-12-23 | 202.93 | 196.74 | ↓$6.19 (-3.05%) | 195.46 | 203.69 | 171.45K |
| 2022-12-22 | 200.72 | 202.41 | ↑$1.69 (0.84%) | 199.25 | 203.59 | 158.63K |
| 2022-12-21 | 195.84 | 202.46 | ↑$6.62 (3.38%) | 193.99 | 203.17 | 195.94K |
| 2022-12-20 | 193.45 | 195.01 | ↑$1.56 (0.81%) | 193.45 | 196.76 | 238.81K |
| 2022-12-19 | 199.05 | 194.33 | ↓$4.72 (-2.37%) | 193.58 | 199.05 | 245.62K |
| 2022-12-16 | 196.84 | 199.35 | ↑$2.51 (1.28%) | 195.10 | 201.29 | 517.27K |
| 2022-12-15 | 202.98 | 200.00 | ↓$2.98 (-1.47%) | 199.12 | 205.11 | 239.54K |
| 2022-12-14 | 210.40 | 204.57 | ↓$5.83 (-2.77%) | 202.36 | 210.48 | 185.24K |
| 2022-12-13 | 214.94 | 210.92 | ↓$4.02 (-1.87%) | 204.37 | 214.94 | 380.52K |
Create an account or log in to view more rows.
$KRTX more shorts the better idc
$KRTX hope everyone has a good weekend
$KRTX already bouncing back.
$KRTX where’s the WSB guys at? Still sleeping?
$KRTX The United States stock market is going to crash.
$KRTX Guys when can we expect that 30% drop?
$KRTX Don't hold!!! Buy it
$KRTX Shorts are calling in all the favors
$KRTX what time we going green?
$KRTX when this finally break out we could see huge upside