KRTX

Karuna Therapeutics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Karuna Therapeutics Inc KRTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
3.39 3.59% 97.95 11:26:29
Open Price Low Price High Price Close Price Previous Close
95.72 95.72 98.25 94.56
more quote information »

KRTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week98.78101.6994.2097.38129,750-0.83-0.84%
1 Month99.64109.9993.9099.79158,542-1.69-1.7%
3 Months75.43109.9974.0687.45169,93822.5229.86%
6 Months95.61123.7369.5890.46185,4072.342.45%
1 Year73.00123.7352.6285.51280,14224.9534.18%
3 Years18.50152.0011.2482.63305,03479.45429.46%
5 Years18.50152.0011.2482.63305,03479.45429.46%

KRTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 94.56 -2.18 -2.25% 97.50 97.70 94.20 209,625
Dec 02 2020 96.74 -1.63 -1.66% 98.32 99.275 95.85 115,226
Dec 01 2020 98.37 -1.40 -1.4% 100.20 101.69 98.025 97,028
Nov 30 2020 99.77 -0.23 -0.23% 100.86 101.59 97.00 109,193
Nov 27 2020 100.00 2.01 2.05% 98.78 101.60 98.00 117,678
Nov 25 2020 97.99 -0.88 -0.89% 99.23 99.23 95.95 58,529
Nov 24 2020 98.87 -1.13 -1.13% 101.29 101.97 97.91 91,096
Nov 23 2020 100.00 3.00 3.09% 97.82 100.46 96.84 219,069
Nov 20 2020 97.00 -2.00 -2.02% 98.14 98.80 95.03 139,955
Nov 19 2020 99.00 1.00 1.02% 97.40 100.74 97.16 173,020
Nov 18 2020 98.00 -1.75 -1.75% 99.99 101.36 97.37 144,832
Nov 17 2020 99.75 1.90 1.94% 98.02 100.67 97.21 135,992
Nov 16 2020 97.85 1.69 1.76% 96.88 98.39 95.00 130,339
Nov 13 2020 96.16 -1.63 -1.67% 98.81 99.57 93.90 170,804
Nov 12 2020 97.79 -1.79 -1.8% 96.84 100.79 95.03 139,879
Nov 11 2020 99.58 -2.86 -2.79% 100.01 103.12 98.50 189,995
Nov 10 2020 102.44 -5.05 -4.7% 103.80 107.00 100.83 413,705
Nov 09 2020 107.49 0.92 0.86% 105.02 109.665 104.51 190,569
Nov 06 2020 106.57 3.84 3.74% 99.64 109.99 99.64 165,765
Nov 05 2020 102.73 3.22 3.24% 99.00 103.00 97.05 116,780
Nov 04 2020 99.51 7.01 7.58% 93.11 104.675 92.50 478,988
See More Historical Prices »


Your Recent History
NASDAQ
KRTX
Karuna The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.