Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Aug 31, 2023 184.43 189.57 181.86 187.76 289,985 +4.27(+2.33%)
Aug 30, 2023 180.10 183.57 179.21 183.49 179,406 +3.97(+2.21%)
Aug 29, 2023 178.45 179.91 174.09 179.52 145,101 +1.54(+0.87%)
Aug 28, 2023 177.39 178.48 174.72 177.98 152,473 +1.46(+0.83%)
Aug 25, 2023 172.69 176.91 171.76 176.52 209,049 +4.25(+2.47%)
Aug 24, 2023 173.97 173.97 171.38 172.27 211,638 -0.81(-0.47%)
Aug 23, 2023 175.28 176.34 172.72 173.08 247,560 -1.53(-0.88%)
Aug 22, 2023 176.46 178.91 174.04 174.61 300,048 -0.28(-0.16%)
Aug 21, 2023 173.40 176.08 172.56 174.89 231,405 +1.71(+0.99%)
Aug 18, 2023 173.23 176.66 172.76 173.18 279,167 -0.84(-0.48%)
Aug 17, 2023 177.85 178.98 173.84 174.02 246,617 -3.84(-2.16%)
Aug 16, 2023 178.62 179.94 175.37 177.86 265,506 -1.63(-0.91%)
Aug 15, 2023 180.03 181.01 177.70 179.49 156,156 -1.72(-0.95%)
Aug 14, 2023 179.28 182.40 176.95 181.21 265,623 +1.54(+0.86%)
Aug 11, 2023 180.87 182.19 178.41 179.67 182,825 -2.36(-1.30%)
Aug 10, 2023 179.87 183.99 179.19 182.03 254,379 +1.70(+0.94%)
Aug 09, 2023 177.51 181.78 177.13 180.33 206,098 +2.15(+1.21%)
Aug 08, 2023 179.45 182.52 176.94 178.18 284,448 -0.10(-0.06%)
Aug 07, 2023 186.12 186.12 177.22 178.28 373,114 -7.10(-3.83%)
Aug 04, 2023 187.05 189.75 184.09 185.38 302,196 -1.41(-0.75%)
Aug 03, 2023 186.20 191.18 178.98 186.79 778,980 -10.91(-5.52%)
Aug 02, 2023 195.75 199.53 194.36 197.70 334,743 +0.57(+0.29%)
Aug 01, 2023 199.02 199.02 194.11 197.13 373,026 -2.64(-1.32%)
Jul 31, 2023 203.17 205.57 198.50 199.77 257,232 -3.09(-1.52%)
Jul 28, 2023 200.27 205.65 199.79 202.86 204,066 +4.42(+2.23%)
Jul 27, 2023 201.70 201.70 196.67 198.44 228,790 -1.35(-0.68%)
Jul 26, 2023 202.09 202.09 199.31 199.79 192,207 -2.61(-1.29%)
Jul 25, 2023 202.11 205.14 202.11 202.40 180,001 -0.71(-0.35%)
Jul 24, 2023 204.57 206.05 201.44 203.11 197,346 -1.96(-0.96%)
Jul 21, 2023 203.00 205.93 201.67 205.07 194,190 +1.77(+0.87%)
Jul 20, 2023 207.99 208.26 202.99 203.30 264,241 -1.70(-0.83%)
Jul 19, 2023 206.86 206.88 203.36 205.00 255,033 -1.83(-0.88%)
Jul 18, 2023 210.94 211.85 205.12 206.83 284,984 -2.82(-1.35%)
Jul 17, 2023 211.30 214.58 208.26 209.66 201,181 -2.16(-1.02%)
Jul 14, 2023 209.09 212.06 206.26 211.82 185,369 +3.20(+1.53%)
Jul 13, 2023 210.45 212.51 208.59 208.62 229,181 -0.32(-0.15%)
Jul 12, 2023 210.31 210.77 206.02 208.94 355,358 +0.31(+0.15%)
Jul 11, 2023 213.51 213.51 207.26 208.63 322,561 -6.19(-2.88%)
Jul 10, 2023 212.93 216.20 211.63 214.82 323,477 +1.13(+0.53%)
Jul 07, 2023 215.40 217.10 212.02 213.69 225,292 -1.50(-0.70%)
Jul 06, 2023 213.42 215.95 212.02 215.19 298,996 -0.05(-0.02%)
Jul 05, 2023 217.12 217.75 213.11 215.24 218,477 -2.84(-1.30%)
Jul 03, 2023 216.43 218.42 214.59 218.08 134,981 +1.23(+0.57%)
Jun 30, 2023 218.61 220.31 215.63 216.85 330,872 +0.09(+0.04%)
Jun 29, 2023 220.99 222.00 213.68 216.76 397,010 -4.38(-1.98%)
Jun 28, 2023 217.54 225.62 216.21 221.14 395,052 +2.05(+0.94%)
Jun 27, 2023 222.63 224.61 217.52 219.09 451,436 -4.02(-1.80%)
Jun 26, 2023 226.66 229.31 220.04 223.11 759,146 -4.18(-1.84%)
Jun 23, 2023 230.84 234.00 226.21 227.29 4,269,712 -6.32(-2.71%)
Jun 22, 2023 238.27 238.69 230.16 233.61 447,657 -5.47(-2.29%)
Jun 21, 2023 236.88 239.98 232.03 239.08 406,215 +1.38(+0.58%)
Jun 20, 2023 236.93 239.15 233.72 237.70 297,076 +0.28(+0.12%)
Jun 16, 2023 240.59 240.59 234.26 237.42 483,092 -1.13(-0.47%)
Jun 15, 2023 239.50 240.46 234.52 238.55 424,891 +22.45(+10.39%)
May 08, 2023 218.43 220.97 212.01 216.10 242,954 -4.06(-1.84%)
May 05, 2023 209.31 220.23 206.50 220.16 289,892 +13.71(+6.64%)
May 04, 2023 213.62 214.57 199.88 206.45 396,670 -3.95(-1.88%)
May 03, 2023 202.08 215.76 201.48 210.40 581,267 +8.78(+4.36%)
May 02, 2023 204.86 206.41 200.76 201.62 372,353 -3.50(-1.70%)
May 01, 2023 198.14 205.18 198.00 205.11 455,435 +6.67(+3.36%)
Apr 28, 2023 191.15 199.32 188.57 198.44 298,733 +6.48(+3.38%)
Apr 27, 2023 192.36 193.18 189.94 191.96 208,135 -0.47(-0.24%)
Apr 26, 2023 194.62 196.00 190.53 192.43 376,074 -4.06(-2.07%)
Apr 25, 2023 201.72 202.86 196.49 196.49 295,528 -5.62(-2.78%)
Apr 24, 2023 199.86 203.79 198.81 202.11 347,477 +1.05(+0.52%)
Apr 21, 2023 202.20 204.15 200.84 201.06 320,949 -0.41(-0.20%)
Apr 20, 2023 196.95 202.29 194.81 201.47 332,607 +3.37(+1.70%)
Apr 19, 2023 199.25 200.53 195.16 198.10 265,997 -1.48(-0.74%)
Apr 18, 2023 197.64 200.97 193.97 199.58 575,922 +1.93(+0.98%)
Apr 17, 2023 184.01 199.51 183.72 197.65 680,708 +15.01(+8.22%)
Apr 14, 2023 181.97 184.15 179.57 182.64 334,020 +0.38(+0.21%)
Apr 13, 2023 178.18 184.98 177.07 182.26 214,252 +4.15(+2.33%)
Apr 12, 2023 183.07 183.70 177.82 178.11 233,146 -3.58(-1.97%)
Apr 11, 2023 180.04 181.89 177.33 181.69 340,134 +2.08(+1.16%)
Apr 10, 2023 177.59 180.61 175.00 179.61 302,449 +1.15(+0.64%)
Apr 06, 2023 175.98 179.52 175.14 178.46 257,893 +2.14(+1.21%)
Apr 05, 2023 182.12 182.98 175.72 176.32 306,910 -6.07(-3.33%)
Apr 04, 2023 185.08 185.08 178.00 182.39 325,954 -2.11(-1.14%)
Apr 03, 2023 181.02 185.65 173.56 184.50 370,163 +2.86(+1.57%)
Mar 31, 2023 181.81 185.65 180.64 181.64 420,231 +1.44(+0.80%)
Mar 30, 2023 182.44 182.56 176.57 180.20 340,218 -0.42(-0.23%)
Mar 29, 2023 180.45 182.24 179.98 180.62 325,198 +0.57(+0.32%)
Mar 28, 2023 186.27 187.76 179.87 180.05 350,581 -5.64(-3.04%)
Mar 27, 2023 181.77 188.20 180.13 185.69 586,884 +3.27(+1.79%)
Mar 24, 2023 176.03 183.34 174.40 182.42 922,452 +6.20(+3.52%)
Mar 23, 2023 171.21 176.80 169.57 176.22 854,972 +6.75(+3.98%)
Mar 22, 2023 169.01 179.79 168.01 169.47 1,975,091 +8.14(+5.05%)
Mar 21, 2023 182.36 182.36 159.73 161.33 1,496,386 -21.17(-11.60%)
Mar 20, 2023 209.90 211.48 172.00 182.50 1,648,530 -9.13(-4.76%)
Mar 17, 2023 188.88 191.98 183.34 191.63 457,276 +2.29(+1.21%)
Mar 16, 2023 185.39 190.54 182.31 189.34 190,008 +2.27(+1.21%)
Mar 15, 2023 185.71 188.57 183.00 187.07 199,691 -0.91(-0.48%)
Mar 14, 2023 188.81 191.26 184.70 187.98 262,304 +3.18(+1.72%)
Mar 13, 2023 178.00 187.16 177.03 184.80 319,012 +5.73(+3.20%)
Mar 10, 2023 186.47 187.93 176.42 179.07 425,508 -8.74(-4.65%)
Mar 09, 2023 190.29 192.21 186.83 187.81 325,481 -3.48(-1.82%)
Mar 08, 2023 192.21 193.95 189.55 191.29 259,460 -2.19(-1.13%)
Mar 07, 2023 197.38 198.40 193.04 193.48 271,472 -4.34(-2.19%)
Mar 06, 2023 195.57 198.35 193.27 197.82 244,000 +2.32(+1.19%)
Mar 03, 2023 195.81 196.99 193.77 195.50 384,901 +0.14(+0.07%)
Mar 02, 2023 195.23 196.85 191.60 195.36 261,957 -1.79(-0.91%)
Mar 01, 2023 199.51 201.03 195.17 197.15 251,078 -2.27(-1.14%)
Feb 28, 2023 198.91 200.33 195.42 199.42 508,829 +2.11(+1.07%)
Feb 27, 2023 198.09 201.28 195.29 197.31 339,841 -0.44(-0.22%)
Feb 24, 2023 187.47 199.83 185.22 197.75 407,909 +6.19(+3.23%)
Feb 23, 2023 189.81 195.12 188.00 191.56 278,065 +1.45(+0.76%)
Feb 22, 2023 188.13 191.60 187.32 190.11 322,983 +1.92(+1.02%)
Feb 21, 2023 196.13 196.13 187.81 188.19 630,217 -9.19(-4.66%)
Feb 17, 2023 193.97 197.52 191.85 197.38 314,149 +3.69(+1.91%)
Feb 16, 2023 191.71 194.69 191.44 193.69 276,236 -0.46(-0.24%)
Feb 15, 2023 191.02 194.61 190.20 194.15 236,419 +1.17(+0.61%)
Feb 14, 2023 191.12 194.97 188.25 192.98 278,096 +1.19(+0.62%)
Feb 13, 2023 185.71 192.12 184.50 191.79 309,056 +5.37(+2.88%)
Feb 10, 2023 187.26 189.60 183.73 186.42 243,087 -0.84(-0.45%)
Feb 09, 2023 194.94 194.94 187.02 187.26 200,232 -6.60(-3.40%)
Feb 08, 2023 194.68 196.04 190.32 193.86 399,452 -1.83(-0.94%)
Feb 07, 2023 192.74 196.18 189.45 195.69 225,192 +3.54(+1.84%)
Feb 06, 2023 189.74 195.64 188.02 192.15 274,542 +0.16(+0.08%)
Feb 03, 2023 192.46 196.02 189.53 191.99 212,423 -2.57(-1.32%)
Feb 02, 2023 193.82 195.15 190.47 194.56 350,136 +0.28(+0.14%)
Feb 01, 2023 197.74 198.11 192.20 194.28 370,756 -5.11(-2.56%)
Jan 31, 2023 196.44 202.71 196.44 199.39 338,044 +4.39(+2.25%)
Jan 30, 2023 194.78 196.76 191.17 195.00 219,537 -1.88(-0.95%)
Jan 27, 2023 194.99 202.98 193.64 196.88 289,923 +0.80(+0.41%)
Jan 26, 2023 196.86 197.02 193.30 196.08 180,779 -0.19(-0.10%)
Jan 25, 2023 200.20 200.20 193.27 196.27 274,535 -6.00(-2.97%)
Jan 24, 2023 195.57 202.50 193.16 202.27 265,320 +5.77(+2.94%)
Jan 23, 2023 193.83 196.64 191.56 196.50 192,684 +2.61(+1.35%)
Jan 20, 2023 194.39 194.73 189.93 193.89 247,819 +2.70(+1.41%)
Jan 19, 2023 193.51 195.91 189.92 191.19 258,357 -3.53(-1.81%)
Jan 18, 2023 199.78 201.11 192.54 194.72 186,933 -4.55(-2.28%)
Jan 17, 2023 201.52 203.50 198.41 199.27 236,224 -1.48(-0.74%)
Jan 13, 2023 200.90 202.89 196.16 200.75 363,683 -3.61(-1.77%)
Jan 12, 2023 197.33 204.45 192.18 204.36 331,363 +8.69(+4.44%)
Jan 11, 2023 188.99 196.13 187.21 195.67 245,015 +6.42(+3.39%)
Jan 10, 2023 191.23 192.66 184.55 189.25 342,955 -1.26(-0.66%)
Jan 09, 2023 197.52 197.99 189.01 190.51 300,282 -8.55(-4.30%)
Jan 06, 2023 196.04 202.45 194.82 199.06 323,943 +3.20(+1.63%)
Jan 05, 2023 199.51 200.10 193.68 195.86 200,472 -2.60(-1.31%)
Jan 04, 2023 194.40 199.06 193.49 198.46 229,456 +5.27(+2.73%)
Jan 03, 2023 197.48 197.48 190.71 193.19 194,729 -3.31(-1.68%)
Dec 30, 2022 192.97 196.68 189.56 196.50 203,423 +2.47(+1.27%)
Dec 29, 2022 194.52 199.25 191.00 194.03 245,963 +2.50(+1.31%)
Dec 28, 2022 192.27 193.85 189.92 191.53 208,194 -0.42(-0.22%)
Dec 27, 2022 196.86 197.57 191.74 191.95 174,660 -4.79(-2.43%)
Dec 23, 2022 202.93 203.69 195.46 196.74 175,485 -5.67(-2.80%)
Dec 22, 2022 200.72 203.85 199.25 202.41 160,127 -0.05(-0.02%)
Dec 21, 2022 195.84 203.16 193.99 202.46 200,895 +7.45(+3.82%)
Dec 20, 2022 193.45 196.76 193.45 195.01 246,703 +0.68(+0.35%)
Dec 19, 2022 199.05 199.05 192.77 194.33 250,341 -5.02(-2.52%)
Dec 16, 2022 196.84 201.29 195.10 199.35 531,639 -0.65(-0.33%)
Dec 15, 2022 202.98 205.11 199.12 200.00 244,530 -4.57(-2.23%)
Dec 14, 2022 210.40 210.48 202.25 204.57 191,619 -6.35(-3.01%)
Dec 13, 2022 214.94 214.94 204.37 210.92 390,543 +0.44(+0.21%)
Dec 12, 2022 200.35 211.22 199.92 210.48 463,783 +13.20(+6.69%)
Dec 09, 2022 200.76 202.88 197.10 197.28 314,956 -4.82(-2.38%)
Dec 08, 2022 202.97 210.59 199.39 202.10 478,381 +2.09(+1.04%)
Dec 07, 2022 201.12 204.40 199.21 200.01 356,350 -0.78(-0.39%)
Dec 06, 2022 217.01 217.01 196.49 200.79 1,149,771 -26.16(-11.53%)
Dec 05, 2022 235.00 236.17 225.41 226.95 240,291 -9.87(-4.17%)
Dec 02, 2022 229.09 238.67 229.00 236.82 304,352 +6.84(+2.97%)
Dec 01, 2022 235.17 235.24 225.02 229.98 229,439 -5.33(-2.27%)
Nov 30, 2022 225.15 236.48 225.15 235.31 401,637 +12.04(+5.39%)
Nov 29, 2022 223.63 227.06 222.73 223.27 146,296 -0.36(-0.16%)
Nov 28, 2022 230.95 232.20 223.18 223.63 173,734 -7.32(-3.17%)
Nov 25, 2022 229.47 232.37 226.92 230.95 44,439 +1.93(+0.84%)
Nov 23, 2022 231.62 231.62 222.59 229.02 254,634 -2.83(-1.22%)
Nov 22, 2022 226.34 233.33 220.55 231.85 182,845 +6.73(+2.99%)
Nov 21, 2022 224.64 228.90 222.85 225.12 131,076 -1.88(-0.83%)
Nov 18, 2022 231.00 236.17 226.20 227.00 365,397 +0.48(+0.21%)
Nov 17, 2022 226.57 229.59 223.41 226.52 302,724 -3.58(-1.56%)
Nov 16, 2022 231.52 234.84 227.01 230.10 326,353 -0.67(-0.29%)
Nov 15, 2022 230.21 231.73 220.21 230.77 367,124 +3.71(+1.63%)
Nov 14, 2022 232.89 237.34 226.98 227.06 372,696 -4.61(-1.99%)
Nov 11, 2022 227.00 233.81 221.06 231.67 392,691 +4.23(+1.86%)
Nov 10, 2022 224.00 228.41 220.85 227.44 576,535 +12.69(+5.91%)
Nov 09, 2022 216.00 222.37 213.85 214.75 209,928 -6.32(-2.86%)
Nov 08, 2022 212.16 222.69 209.66 221.07 296,992 +8.66(+4.08%)
Nov 07, 2022 213.61 217.56 211.72 212.41 276,656 -3.60(-1.67%)
Nov 04, 2022 220.74 224.90 206.65 216.01 357,879 -6.44(-2.90%)
Nov 03, 2022 213.48 224.89 211.06 222.45 371,214 +4.79(+2.20%)
Nov 02, 2022 221.98 227.53 216.99 217.66 263,703 -6.68(-2.98%)
Nov 01, 2022 224.67 225.85 219.79 224.34 274,776 +5.00(+2.28%)
Oct 31, 2022 224.41 226.06 217.40 219.34 172,109 -5.73(-2.55%)
Oct 28, 2022 222.42 226.42 219.65 225.07 245,712 +3.18(+1.43%)
Oct 27, 2022 221.80 223.88 218.99 221.89 255,615 +3.64(+1.67%)
Oct 26, 2022 215.57 220.03 214.48 218.25 348,463 +2.92(+1.36%)
Oct 25, 2022 210.73 219.68 209.98 215.33 222,582 +3.31(+1.56%)
Oct 24, 2022 210.43 215.78 206.23 212.02 337,412 +1.85(+0.88%)
Oct 21, 2022 205.39 211.28 203.48 210.17 484,931 +6.73(+3.31%)
Oct 20, 2022 205.37 209.15 202.61 203.44 231,583 -0.44(-0.22%)
Oct 19, 2022 206.45 208.50 202.00 203.88 365,517 -6.87(-3.26%)
Oct 18, 2022 212.73 215.25 209.48 210.75 258,844 +2.19(+1.05%)
Oct 17, 2022 204.73 212.59 203.66 208.56 358,646 +2.66(+1.29%)
Oct 14, 2022 210.72 213.39 205.56 205.90 313,477 -3.98(-1.90%)
Oct 13, 2022 202.63 212.56 202.04 209.88 209,857 +1.40(+0.67%)
Oct 12, 2022 207.08 209.99 203.69 208.48 206,546 +3.46(+1.69%)
Oct 11, 2022 205.63 211.16 201.91 205.02 343,346 -0.85(-0.41%)
Oct 10, 2022 207.51 211.46 204.06 205.87 313,339 -4.36(-2.07%)
Oct 07, 2022 216.53 220.50 208.67 210.23 333,544 -7.78(-3.57%)
Oct 06, 2022 218.20 221.66 213.67 218.01 402,028 -0.65(-0.30%)
Oct 05, 2022 232.12 232.12 210.26 218.66 901,718 -17.59(-7.45%)
Oct 04, 2022 232.81 236.27 227.73 236.25 383,263 +6.65(+2.90%)
Oct 03, 2022 225.27 232.18 222.38 229.60 364,536 +4.67(+2.08%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.