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 (%)
Mar 15, 2024 329.83 0 +0.09(+0.03%)
Mar 14, 2024 329.76 329.80 329.61 329.74 3,385,979 +7.76(+2.41%)
Mar 13, 2024 322.46 323.78 320.94 321.98 674,780 -0.34(-0.11%)
Mar 12, 2024 319.60 322.32 319.46 322.32 659,009 +3.13(+0.98%)
Mar 11, 2024 319.11 320.35 318.52 319.19 210,531 -0.76(-0.24%)
Mar 08, 2024 317.80 319.95 317.53 319.95 345,962 +2.50(+0.79%)
Mar 07, 2024 319.39 319.66 317.07 317.45 241,736 -0.96(-0.30%)
Mar 06, 2024 318.22 319.85 316.76 318.41 252,789 -0.42(-0.13%)
Mar 05, 2024 318.24 319.31 317.62 318.83 156,887 +0.59(+0.19%)
Mar 04, 2024 315.58 318.38 315.58 318.24 188,539 +2.00(+0.63%)
Mar 01, 2024 315.00 317.00 314.30 316.24 242,648 +2.27(+0.72%)
Feb 29, 2024 315.84 316.46 313.89 313.97 350,520 -1.58(-0.50%)
Feb 28, 2024 314.53 316.73 314.53 315.55 122,343 +0.66(+0.21%)
Feb 27, 2024 315.77 318.40 314.35 314.89 313,981 -1.10(-0.35%)
Feb 26, 2024 319.90 320.33 296.06 315.99 1,111,602 -4.26(-1.33%)
Feb 23, 2024 318.62 320.56 318.62 320.25 339,889 +0.87(+0.27%)
Feb 22, 2024 318.94 319.62 318.40 319.38 375,086 +0.44(+0.14%)
Feb 21, 2024 318.01 319.00 318.01 318.94 255,994 +0.35(+0.11%)
Feb 20, 2024 317.75 319.00 317.56 318.59 350,166 +0.34(+0.11%)
Feb 16, 2024 318.22 320.08 317.22 318.25 265,363 -1.14(-0.36%)
Feb 15, 2024 320.85 321.45 318.57 319.39 479,153 -1.46(-0.46%)
Feb 14, 2024 318.69 321.10 318.43 320.85 482,687 +2.85(+0.90%)
Feb 13, 2024 317.60 318.60 317.27 318.00 449,752 -0.57(-0.18%)
Feb 12, 2024 316.95 318.60 316.75 318.57 541,896 +1.43(+0.45%)
Feb 09, 2024 316.85 317.17 315.38 317.14 469,644 +1.02(+0.32%)
Feb 08, 2024 315.50 316.77 315.50 316.12 502,263 +2.06(+0.66%)
Feb 07, 2024 316.00 316.00 313.77 314.06 835,667 -1.75(-0.55%)
Feb 06, 2024 313.76 315.87 313.51 315.81 608,465 -1.08(-0.34%)
Feb 05, 2024 315.00 317.30 315.00 316.89 612,442 +2.01(+0.64%)
Feb 02, 2024 313.41 315.29 313.32 314.88 610,675 +1.38(+0.44%)
Feb 01, 2024 313.99 314.15 313.10 313.50 582,273 +0.08(+0.03%)
Jan 31, 2024 314.00 314.57 313.14 313.42 726,273 -0.44(-0.14%)
Jan 30, 2024 314.15 314.50 312.78 313.86 1,398,964 -0.08(-0.03%)
Jan 29, 2024 314.50 314.50 313.80 313.94 907,387 -0.06(-0.02%)
Jan 26, 2024 314.31 314.90 313.89 314.00 802,722 +0.05(+0.02%)
Jan 25, 2024 315.95 315.95 313.63 313.95 1,162,618 -1.20(-0.38%)
Jan 24, 2024 315.81 316.14 315.00 315.15 733,901 -0.81(-0.26%)
Jan 23, 2024 315.40 316.24 314.80 315.96 846,903 +0.82(+0.26%)
Jan 22, 2024 316.45 316.72 315.05 315.14 898,153 -0.48(-0.15%)
Jan 19, 2024 316.43 316.45 315.51 315.62 774,954 -0.33(-0.10%)
Jan 18, 2024 316.51 316.80 315.64 315.95 1,075,905 -0.19(-0.06%)
Jan 17, 2024 316.75 317.13 315.90 316.14 1,359,763 -0.61(-0.19%)
Jan 16, 2024 316.81 317.25 316.60 316.75 874,265 +0.00(+0.00%)
Jan 12, 2024 317.29 319.42 316.55 316.75 1,052,131 +0.22(+0.07%)
Jan 11, 2024 317.05 317.70 316.25 316.53 1,196,774 -0.76(-0.24%)
Jan 10, 2024 317.70 318.18 317.24 317.29 1,394,967 +0.16(+0.05%)
Jan 09, 2024 316.80 317.45 316.52 317.13 1,605,414 +0.44(+0.14%)
Jan 08, 2024 316.97 317.04 316.31 316.69 1,133,056 +0.44(+0.14%)
Jan 05, 2024 315.02 317.04 314.88 316.25 1,100,392 +1.20(+0.38%)
Jan 04, 2024 314.90 315.55 314.75 315.05 1,805,284 +0.89(+0.28%)
Jan 03, 2024 314.74 315.68 313.96 314.16 2,668,747 -0.58(-0.18%)
Jan 02, 2024 316.36 316.99 314.31 314.74 1,952,295 -1.77(-0.56%)
Dec 29, 2023 316.81 317.20 316.26 316.51 1,114,188 +0.21(+0.07%)
Dec 28, 2023 317.25 318.22 316.11 316.30 2,066,073 -0.86(-0.27%)
Dec 27, 2023 317.18 317.49 316.94 317.16 1,817,883 +0.16(+0.05%)
Dec 26, 2023 317.80 318.19 316.83 317.00 2,414,113 -0.85(-0.27%)
Dec 22, 2023 317.30 318.75 315.79 317.85 7,041,422 +102.66(+47.71%)
Dec 21, 2023 213.49 215.63 210.91 215.19 183,517 +3.81(+1.80%)
Dec 20, 2023 217.38 219.49 210.14 211.38 232,868 -7.66(-3.50%)
Dec 19, 2023 219.02 222.48 216.63 219.04 230,492 +3.04(+1.41%)
Dec 18, 2023 219.17 219.17 211.58 216.00 378,224 -3.77(-1.72%)
Dec 15, 2023 218.66 220.84 214.39 219.77 458,857 +0.65(+0.30%)
Dec 14, 2023 220.40 220.40 213.25 219.12 477,504 +1.26(+0.58%)
Dec 13, 2023 214.81 220.73 214.69 217.86 323,553 +4.12(+1.93%)
Dec 12, 2023 204.52 214.67 202.73 213.74 272,522 +10.03(+4.92%)
Dec 11, 2023 205.17 206.05 198.44 203.71 262,323 -1.77(-0.86%)
Dec 08, 2023 204.04 206.18 200.00 205.48 556,792 -0.77(-0.37%)
Dec 07, 2023 206.70 208.86 190.01 206.25 1,013,580 -2.55(-1.22%)
Dec 06, 2023 210.24 218.03 208.01 208.80 335,839 +0.80(+0.38%)
Dec 05, 2023 196.06 208.25 193.31 208.00 442,422 +10.43(+5.28%)
Dec 04, 2023 195.00 199.37 192.08 197.57 213,199 +1.04(+0.53%)
Dec 01, 2023 189.92 196.53 188.07 196.53 228,697 +5.32(+2.78%)
Nov 30, 2023 190.52 197.55 190.52 191.21 348,209 +2.63(+1.39%)
Nov 29, 2023 186.73 193.57 185.84 188.58 173,003 +3.23(+1.74%)
Nov 28, 2023 189.91 189.91 184.50 185.35 106,908 -5.59(-2.93%)
Nov 27, 2023 189.49 192.31 186.50 190.94 412,848 +0.27(+0.14%)
Nov 24, 2023 188.49 192.78 188.49 190.67 120,880 +2.57(+1.37%)
Nov 22, 2023 187.32 188.86 183.62 188.10 204,413 +2.79(+1.51%)
Nov 21, 2023 180.00 187.00 179.00 185.31 387,515 +5.18(+2.88%)
Nov 20, 2023 179.50 182.28 177.73 180.13 206,540 +0.40(+0.22%)
Nov 17, 2023 170.37 181.98 170.26 179.73 318,604 +11.40(+6.77%)
Nov 16, 2023 171.62 171.62 167.13 168.33 162,636 -3.43(-2.00%)
Nov 15, 2023 175.76 179.60 170.97 171.76 211,315 -5.13(-2.90%)
Nov 14, 2023 178.06 180.94 176.35 176.89 227,060 +4.31(+2.50%)
Nov 13, 2023 167.33 172.91 164.08 172.58 112,262 +3.65(+2.16%)
Nov 10, 2023 169.11 169.75 162.46 168.93 167,380 -0.21(-0.12%)
Nov 09, 2023 174.71 174.71 169.04 169.14 156,921 -4.84(-2.78%)
Nov 08, 2023 180.00 180.25 172.12 173.98 177,376 -5.54(-3.09%)
Nov 07, 2023 174.86 181.00 172.62 179.52 204,319 +5.00(+2.87%)
Nov 06, 2023 184.93 184.93 174.27 174.52 208,143 -10.90(-5.88%)
Nov 03, 2023 169.53 186.94 169.53 185.42 494,782 +16.28(+9.63%)
Nov 02, 2023 181.69 183.92 169.09 169.14 266,783 -4.04(-2.33%)
Nov 01, 2023 165.56 173.52 165.53 173.18 337,651 +6.57(+3.94%)
Oct 31, 2023 162.10 167.29 160.45 166.61 282,255 +4.71(+2.91%)
Oct 30, 2023 163.48 166.57 161.28 161.90 211,314 -2.08(-1.27%)
Oct 27, 2023 168.52 168.52 163.09 163.98 195,788 -3.30(-1.97%)
Oct 26, 2023 167.45 170.34 164.10 167.28 140,196 -0.02(-0.01%)
Oct 25, 2023 167.96 170.58 165.89 167.30 137,694 -2.38(-1.40%)
Oct 24, 2023 165.76 170.29 165.76 169.68 165,247 +5.62(+3.43%)
Oct 23, 2023 166.35 169.51 164.03 164.06 183,035 -2.70(-1.62%)
Oct 20, 2023 170.33 172.50 166.19 166.76 212,798 -3.74(-2.19%)
Oct 19, 2023 172.07 173.30 169.12 170.50 244,523 -0.41(-0.24%)
Oct 18, 2023 177.02 178.51 169.76 170.91 228,869 -7.28(-4.09%)
Oct 17, 2023 175.56 181.02 175.56 178.19 246,851 +1.71(+0.97%)
Oct 16, 2023 171.66 177.12 168.09 176.48 194,628 +5.47(+3.20%)
Oct 13, 2023 176.35 176.35 168.25 171.01 369,632 -5.13(-2.91%)
Oct 12, 2023 180.37 182.12 174.74 176.14 467,660 -3.35(-1.87%)
Oct 11, 2023 175.95 180.60 175.47 179.49 200,108 +3.55(+2.02%)
Oct 10, 2023 174.60 177.13 172.53 175.94 218,987 +1.34(+0.77%)
Oct 09, 2023 172.97 175.56 172.25 174.60 213,205 +0.47(+0.27%)
Oct 06, 2023 170.08 175.68 170.08 174.13 219,020 +2.40(+1.40%)
Oct 05, 2023 167.73 172.75 163.90 171.73 238,999 +2.80(+1.66%)
Oct 04, 2023 162.46 169.52 158.83 168.93 454,296 +7.92(+4.92%)
Oct 03, 2023 161.24 162.97 158.38 161.01 202,376 -1.56(-0.96%)
Oct 02, 2023 169.18 177.34 162.00 162.57 273,960 -6.52(-3.86%)
Sep 29, 2023 171.00 172.35 166.27 169.09 295,366 -1.16(-0.68%)
Sep 28, 2023 171.53 174.62 162.62 170.25 276,932 +2.55(+1.52%)
Sep 27, 2023 168.82 169.98 164.94 167.70 225,378 +0.41(+0.25%)
Sep 26, 2023 164.95 169.89 164.90 167.29 242,612 +2.63(+1.60%)
Sep 25, 2023 164.71 165.25 163.05 164.66 277,828 -1.37(-0.83%)
Sep 22, 2023 168.12 169.32 165.99 166.03 127,444 -2.12(-1.26%)
Sep 21, 2023 172.19 173.15 167.69 168.15 173,933 -5.55(-3.20%)
Sep 20, 2023 175.38 177.65 173.39 173.70 125,750 -0.94(-0.54%)
Sep 19, 2023 171.06 174.82 169.51 174.64 197,996 +3.51(+2.05%)
Sep 18, 2023 180.35 181.49 167.57 171.13 474,316 -9.77(-5.40%)
Sep 15, 2023 182.14 183.58 180.68 180.90 644,749 -1.42(-0.78%)
Sep 14, 2023 183.88 184.39 179.12 182.32 240,927 -0.89(-0.49%)
Sep 13, 2023 185.50 187.00 183.10 183.21 183,805 -2.28(-1.23%)
Sep 12, 2023 185.26 187.65 184.04 185.49 220,032 +0.69(+0.37%)
Sep 11, 2023 184.49 186.35 183.49 184.80 165,527 +0.57(+0.31%)
Sep 08, 2023 183.74 185.79 182.45 184.23 175,576 -1.00(-0.54%)
Sep 07, 2023 186.69 187.70 184.55 185.23 140,862 -1.75(-0.94%)
Sep 06, 2023 188.49 189.29 184.10 186.98 148,517 -1.66(-0.88%)
Sep 05, 2023 189.04 192.95 188.64 188.64 219,068 -0.06(-0.03%)
Sep 01, 2023 188.73 190.77 185.79 188.70 192,170 +0.94(+0.50%)
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 -7.30(-3.93%)
Aug 04, 2023 187.05 189.75 184.09 185.58 302,196 -1.21(-0.65%)
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 -1.67(-0.70%)
Jun 14, 2023 238.00 245.00 236.41 240.22 481,207 +0.81(+0.34%)
Jun 13, 2023 229.95 241.64 229.11 239.41 568,613 +10.52(+4.60%)
Jun 12, 2023 229.41 233.94 226.68 228.89 231,799 +1.27(+0.56%)
Jun 09, 2023 233.47 234.80 227.42 227.62 284,837 -6.20(-2.65%)
Jun 08, 2023 230.34 235.97 228.24 233.82 279,094 +1.79(+0.77%)
Jun 07, 2023 235.10 238.13 231.88 232.03 331,175 -4.27(-1.81%)
Jun 06, 2023 234.36 238.48 233.60 236.30 432,971 +2.02(+0.86%)
Jun 05, 2023 229.21 236.25 227.10 234.28 325,536 +0.63(+0.27%)
Jun 02, 2023 230.44 234.09 227.38 233.65 209,510 +4.39(+1.91%)
Jun 01, 2023 227.61 230.81 226.43 229.26 250,100 +2.71(+1.20%)
May 31, 2023 222.00 227.47 219.02 226.55 435,058 +5.54(+2.51%)
May 30, 2023 219.86 222.00 217.04 221.01 295,405 +0.84(+0.38%)
May 26, 2023 218.91 221.47 217.65 220.17 242,808 +0.36(+0.16%)
May 25, 2023 223.69 223.69 219.40 219.81 309,830 -4.54(-2.02%)
May 24, 2023 221.90 224.67 220.70 224.35 204,493 +1.71(+0.77%)
May 23, 2023 224.70 226.59 220.81 222.64 309,691 -3.21(-1.42%)
May 22, 2023 225.42 228.59 224.69 225.85 286,288 +1.92(+0.86%)
May 19, 2023 221.56 224.44 220.76 223.93 314,961 +5.50(+2.52%)
May 18, 2023 218.81 222.00 213.41 218.43 265,998 -1.80(-0.82%)
May 17, 2023 224.33 224.33 217.51 220.23 227,760 -2.62(-1.18%)
May 16, 2023 225.11 225.19 215.27 222.85 559,570 -7.77(-3.37%)
May 15, 2023 228.17 232.32 226.91 230.62 318,552 +2.64(+1.16%)
May 12, 2023 228.24 230.50 225.30 227.98 285,280 +0.18(+0.08%)
May 11, 2023 222.37 228.89 219.47 227.80 451,131 +6.09(+2.75%)
May 10, 2023 220.34 223.00 217.17 221.71 233,486 +3.70(+1.70%)
May 09, 2023 214.69 220.12 212.15 218.01 192,221 +1.91(+0.88%)
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%)
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.