Karuna Therapeutics Inc (KRTX) Historical Stock Data
329.83 ↑0.00 (0.00%)
As of March 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KRTX is up 0.13% a day on average. There have been 22 days where Karuna Therapeutics Inc closed green and 8 days where KRTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 329.75 | 329.83 | ↑$0.08 (0.02%) | 329.75 | 329.99 | 1.87M |
| 2024-03-14 | 329.76 | 329.74 | ↓$0.02 (-0.01%) | 329.61 | 329.80 | 3.39M |
| 2024-03-13 | 322.46 | 321.98 | ↓$0.48 (-0.15%) | 320.94 | 323.78 | 674.78K |
| 2024-03-12 | 319.60 | 322.32 | ↑$2.72 (0.85%) | 319.46 | 322.32 | 659.01K |
| 2024-03-11 | 319.11 | 319.19 | ↑$0.08 (0.03%) | 318.52 | 320.35 | 210.53K |
| 2024-03-08 | 317.80 | 319.95 | ↑$2.15 (0.68%) | 317.53 | 319.95 | 345.96K |
| 2024-03-07 | 319.39 | 317.45 | ↓$1.94 (-0.61%) | 317.07 | 319.66 | 241.74K |
| 2024-03-06 | 318.22 | 318.41 | ↑$0.19 (0.06%) | 316.77 | 319.85 | 246.98K |
| 2024-03-05 | 318.24 | 318.83 | ↑$0.59 (0.19%) | 317.62 | 319.31 | 156.94K |
| 2024-03-04 | 315.58 | 318.24 | ↑$2.66 (0.84%) | 315.58 | 318.38 | 188.54K |
| 2024-03-01 | 315.00 | 316.24 | ↑$1.24 (0.39%) | 314.30 | 317.00 | 242.65K |
| 2024-02-29 | 315.84 | 313.97 | ↓$1.87 (-0.59%) | 313.89 | 316.46 | 350.52K |
| 2024-02-28 | 314.53 | 315.55 | ↑$1.02 (0.32%) | 314.53 | 316.73 | 122.34K |
| 2024-02-27 | 315.77 | 314.89 | ↓$0.88 (-0.28%) | 314.35 | 318.40 | 313.95K |
| 2024-02-26 | 319.90 | 315.99 | ↓$3.91 (-1.22%) | 296.06 | 320.33 | 1.11M |
| 2024-02-23 | 318.62 | 320.25 | ↑$1.63 (0.51%) | 318.62 | 320.56 | 339.89K |
| 2024-02-22 | 318.94 | 319.38 | ↑$0.44 (0.14%) | 318.40 | 319.62 | 375.09K |
| 2024-02-21 | 318.01 | 318.94 | ↑$0.93 (0.29%) | 318.01 | 319.00 | 255.99K |
| 2024-02-20 | 317.75 | 318.59 | ↑$0.84 (0.26%) | 317.56 | 319.00 | 350.17K |
| 2024-02-16 | 318.22 | 318.25 | ↑$0.03 (0.01%) | 317.22 | 320.08 | 264.86K |
| 2024-02-15 | 320.85 | 319.39 | ↓$1.46 (-0.46%) | 318.58 | 321.45 | 479.15K |
| 2024-02-14 | 318.69 | 320.85 | ↑$2.16 (0.68%) | 318.43 | 321.10 | 482.69K |
| 2024-02-13 | 317.60 | 318.00 | ↑$0.40 (0.13%) | 317.27 | 318.60 | 449.75K |
| 2024-02-12 | 316.95 | 318.57 | ↑$1.62 (0.51%) | 316.75 | 318.60 | 541.90K |
| 2024-02-09 | 316.85 | 317.14 | ↑$0.29 (0.09%) | 315.38 | 317.17 | 469.64K |
| 2024-02-08 | 315.50 | 316.12 | ↑$0.62 (0.20%) | 315.50 | 316.77 | 502.26K |
| 2024-02-07 | 316.00 | 314.06 | ↓$1.94 (-0.61%) | 313.77 | 316.00 | 835.67K |
| 2024-02-06 | 313.76 | 315.81 | ↑$2.05 (0.65%) | 313.51 | 315.87 | 608.47K |
| 2024-02-05 | 315.00 | 316.89 | ↑$1.89 (0.60%) | 315.00 | 317.30 | 617.36K |
| 2024-02-02 | 313.41 | 314.88 | ↑$1.47 (0.47%) | 313.32 | 315.29 | 520.68K |
Create an account or log in to view more rows.
$KRTX I love you!
$KRTX has just been halted from trading.
$KRTX Yolo
$KRTX MAY RIP TOMORROW
$KRTX wow you bulls are losers
$KRTX Mindset is key
$KRTX Was last two days consolidation??
$KRTX Buy the dip
$KRTX Dip buyers are going to get wrecked
$KRTX lets go!!