Karuna Therapeutics Inc. Common Stockのデータ

Karuna Therapeutics Inc. Common Stockの基本情報

名前 Karuna Therapeutics Inc. Common Stock
ティッカー KRTX
United States
上場年 2019.0
セクター Health Care

Karuna Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 122.78 118.17 121.0 121.51 255500.0 121.51
2021-02-12 120.16 116.82 118.06 119.76 139800.0 119.76
2021-02-11 118.29 113.8 118.29 117.81 168800.0 117.81
2021-02-10 120.29 112.33 114.06 116.55 232500.0 116.55
2021-02-09 146.97 114.5 127.82 115.5 746900.0 115.5
2021-02-08 126.06 115.93 118.7 125.5 230400.0 125.5
2021-02-05 120.25 107.22 108.58 119.28 312700.0 119.28
2021-02-04 107.22 104.01 104.88 107.21 160500.0 107.21
2021-02-03 108.85 103.77 105.41 104.1 117600.0 104.1
2021-02-02 106.91 98.11 101.28 105.41 135900.0 105.41
2021-02-01 101.42 94.9 100.0 100.22 314700.0 100.22
2021-01-29 102.14 98.23 99.37 99.23 164700.0 99.23
2021-01-28 99.14 94.9 96.1 98.58 304500.0 98.58
2021-01-27 98.75 94.84 98.75 95.46 234900.0 95.46
2021-01-26 105.81 97.64 104.31 99.42 207800.0 99.42
2021-01-25 104.5 100.5 103.07 102.8 107800.0 102.8
2021-01-22 104.81 99.82 100.08 103.07 98900.0 103.07
2021-01-21 101.8 98.6 99.74 100.33 80800.0 100.33
2021-01-20 101.98 98.48 98.59 99.12 86600.0 99.12
2021-01-19 101.33 97.22 100.27 98.33 307600.0 98.33
2021-01-15 101.95 96.96 99.13 99.0 104000.0 99.0
2021-01-14 105.22 100.13 103.38 100.85 103800.0 100.85
2021-01-13 109.37 102.42 108.13 102.7 145900.0 102.7
2021-01-12 108.94 105.0 107.35 108.4 102500.0 108.4
2021-01-11 107.67 102.51 105.11 107.59 104100.0 107.59
2021-01-08 108.55 100.39 104.49 107.14 175600.0 107.14
2021-01-07 108.6 104.0 104.0 106.64 164900.0 106.64
2021-01-06 104.49 99.45 100.0 103.59 140500.0 103.59
2021-01-05 103.84 99.53 101.46 100.4 130000.0 100.4
2021-01-04 101.66 98.46 100.83 101.26 189100.0 101.26
2020-12-31 104.7 101.12 103.91 101.59 82600.0 101.59
2020-12-30 105.42 102.6 102.6 103.62 112800.0 103.62
2020-12-29 104.53 99.51 103.38 102.05 140100.0 102.05
2020-12-28 105.99 102.55 105.99 103.07 161000.0 103.07
2020-12-24 105.71 103.69 104.1 104.65 44100.0 104.65
2020-12-23 105.32 102.92 105.32 104.23 71000.0 104.23
2020-12-22 110.05 103.79 110.05 104.26 148600.0 104.26
2020-12-21 109.89 102.63 102.63 109.23 172900.0 109.23
2020-12-18 106.77 101.61 104.94 104.36 478200.0 104.36
2020-12-17 104.31 96.69 98.64 103.98 118000.0 103.98
2020-12-16 102.14 94.79 97.53 100.49 152400.0 100.49
2020-12-15 98.59 94.43 95.4 98.57 86800.0 98.57
2020-12-14 96.76 92.22 92.64 94.48 195100.0 94.48
2020-12-11 98.07 93.19 96.99 94.55 87400.0 94.55
2020-12-10 99.64 91.04 94.82 97.48 130500.0 97.48
2020-12-09 101.8 95.64 101.5 96.7 137500.0 96.7
2020-12-08 100.51 97.4 97.46 100.42 79800.0 100.42
2020-12-07 103.13 97.94 100.93 98.04 129200.0 98.04
2020-12-04 101.73 95.72 95.72 100.85 100200.0 100.85
2020-12-03 97.7 94.2 97.5 94.56 209600.0 94.56
2020-12-02 99.28 95.85 98.32 96.74 115200.0 96.74
2020-12-01 101.69 98.03 100.2 98.37 97000.0 98.37
2020-11-30 101.59 97.0 100.86 99.77 109200.0 99.77
2020-11-27 101.6 98.0 98.78 100.0 117700.0 100.0
2020-11-25 99.23 95.95 99.23 97.99 58500.0 97.99
2020-11-24 101.97 97.91 101.29 98.87 91100.0 98.87
2020-11-23 100.46 96.84 97.82 100.0 219100.0 100.0
2020-11-20 98.8 95.03 98.14 97.0 140000.0 97.0
2020-11-19 100.74 97.16 97.4 99.0 173000.0 99.0
2020-11-18 101.36 97.37 99.99 98.0 144800.0 98.0
2020-11-17 100.67 97.21 98.02 99.75 136000.0 99.75
2020-11-16 98.39 95.0 96.88 97.85 130300.0 97.85
2020-11-13 99.48 93.9 98.81 96.16 170800.0 96.16
2020-11-12 100.79 95.03 96.84 97.79 139900.0 97.79
2020-11-11 103.12 98.5 100.01 99.58 190000.0 99.58
2020-11-10 107.0 100.83 103.8 102.44 414100.0 102.44
2020-11-09 109.67 104.51 105.02 107.49 190600.0 107.49
2020-11-06 109.99 99.64 99.64 106.57 165800.0 106.57
2020-11-05 103.0 97.05 99.0 102.73 116800.0 102.73
2020-11-04 104.68 93.11 93.11 99.51 479000.0 99.51
2020-11-03 94.39 84.71 84.9 92.5 266200.0 92.5
2020-11-02 83.93 79.54 81.02 83.54 153800.0 83.54
2020-10-30 81.2 77.95 79.86 81.19 159500.0 81.19
2020-10-29 80.99 78.84 80.12 80.71 96400.0 80.71
2020-10-28 81.91 77.85 80.64 80.19 95600.0 80.19
2020-10-27 83.31 79.55 80.03 82.5 97600.0 82.5
2020-10-26 81.83 78.47 79.37 79.97 86700.0 79.97
2020-10-23 81.1 79.21 81.1 80.77 82400.0 80.77
2020-10-22 81.49 75.34 75.34 80.44 139400.0 80.44
2020-10-21 76.6 75.06 75.72 75.23 108500.0 75.23
2020-10-20 76.87 74.06 75.87 75.73 133300.0 75.73
2020-10-19 78.41 75.02 77.71 75.33 203300.0 75.33
2020-10-16 79.93 76.95 76.95 77.46 69600.0 77.46
2020-10-15 80.17 76.17 80.04 76.89 79500.0 76.89
2020-10-14 82.16 79.5 81.32 80.45 114800.0 80.45
2020-10-13 80.72 78.54 79.28 80.23 164700.0 80.23
2020-10-12 80.41 78.44 78.67 79.16 91100.0 79.16
2020-10-09 80.45 77.78 78.25 79.72 142700.0 79.72
2020-10-08 79.71 77.62 79.54 77.84 141300.0 77.84
2020-10-07 80.21 74.13 77.9 79.42 295900.0 79.42
2020-10-06 82.3 79.4 81.24 80.21 144600.0 80.21
2020-10-05 81.98 76.67 76.76 81.37 156300.0 81.37
2020-10-02 80.42 75.66 78.46 75.87 167900.0 75.87
2020-10-01 80.9 77.66 78.25 79.93 267700.0 79.93
2020-09-30 79.48 76.39 79.16 77.32 355900.0 77.32
2020-09-29 79.25 75.96 76.94 78.97 144800.0 78.97
2020-09-28 77.86 75.11 77.65 77.1 109100.0 77.1
2020-09-25 77.53 75.18 75.18 77.1 124300.0 77.1
2020-09-24 77.18 74.25 76.66 75.44 124200.0 75.44
2020-09-23 79.91 76.5 79.91 76.93 147500.0 76.93
2020-09-22 81.06 77.22 81.0 79.65 237600.0 79.65
2020-09-21 83.73 79.6 83.73 80.38 178600.0 80.38
2020-09-18 87.86 82.15 87.86 84.7 529600.0 84.7
2020-09-17 87.55 84.01 85.32 86.92 141900.0 86.92
2020-09-16 87.36 83.27 84.36 85.52 305800.0 85.52
2020-09-15 84.2 81.04 81.84 83.74 200800.0 83.74
2020-09-14 83.49 75.76 75.76 80.85 288500.0 80.85
2020-09-11 78.34 75.16 75.43 75.85 149000.0 75.85
2020-09-10 78.89 75.09 75.52 75.18 171100.0 75.18
2020-09-09 75.68 73.37 75.56 74.71 132600.0 74.71
2020-09-08 77.56 71.28 73.79 75.37 133700.0 75.37
2020-09-04 74.87 69.58 71.35 74.1 246500.0 74.1
2020-09-03 74.35 70.25 73.36 71.31 236500.0 71.31
2020-09-02 74.29 72.5 73.15 73.9 186700.0 73.9
2020-09-01 76.03 72.44 74.91 73.15 302600.0 73.15
2020-08-31 77.18 75.07 75.99 76.4 122400.0 76.4
2020-08-28 77.43 75.19 77.43 76.0 161500.0 76.0
2020-08-27 77.9 74.81 77.71 76.88 195200.0 76.88
2020-08-26 80.46 73.05 80.04 76.39 785800.0 76.39
2020-08-25 84.04 81.66 82.36 84.04 59800.0 84.04
2020-08-24 83.46 81.1 83.46 82.34 82100.0 82.34
2020-08-21 83.78 82.0 83.29 82.56 85900.0 82.56
2020-08-20 83.67 81.76 81.76 83.45 48900.0 83.45
2020-08-19 83.68 81.51 83.4 82.2 121300.0 82.2
2020-08-18 84.65 81.51 84.47 82.7 90500.0 82.7
2020-08-17 86.56 82.9 86.56 83.99 140600.0 83.99
2020-08-14 86.96 80.37 81.91 86.3 225400.0 86.3
2020-08-13 84.38 81.42 84.08 82.13 111700.0 82.13
2020-08-12 85.45 82.27 83.26 84.86 179500.0 84.86
2020-08-11 86.86 82.78 85.78 83.27 139900.0 83.27
2020-08-10 87.28 84.72 86.3 85.95 93200.0 85.95
2020-08-07 87.8 84.11 84.26 86.03 84600.0 86.03
2020-08-06 85.8 83.3 83.3 83.7 114400.0 83.7
2020-08-05 87.0 80.81 84.61 84.04 116700.0 84.04
2020-08-04 87.0 83.67 84.78 85.91 97400.0 85.91
2020-08-03 87.92 81.81 82.1 87.64 169500.0 87.64
2020-07-31 82.65 80.48 82.25 81.8 136900.0 81.8
2020-07-30 85.42 81.88 82.9 82.06 154300.0 82.06
2020-07-29 87.35 83.28 86.7 83.67 115700.0 83.67
2020-07-28 91.11 85.78 88.8 85.97 93900.0 85.97
2020-07-27 91.17 87.51 89.04 88.73 136400.0 88.73
2020-07-24 94.46 87.54 94.46 88.6 231700.0 88.6
2020-07-23 99.0 94.37 96.91 95.13 100900.0 95.13
2020-07-22 97.64 95.17 96.89 96.32 94400.0 96.32
2020-07-21 99.03 96.49 98.69 96.8 75900.0 96.8
2020-07-20 98.9 95.66 95.71 98.26 66800.0 98.26
2020-07-17 97.93 94.54 94.78 96.34 117200.0 96.34
2020-07-16 96.91 93.65 95.21 95.35 113600.0 95.35
2020-07-15 98.0 93.39 95.1 95.51 184700.0 95.51
2020-07-14 94.8 88.58 89.71 93.62 226800.0 93.62
2020-07-13 98.78 89.44 95.43 90.13 237300.0 90.13
2020-07-10 98.48 94.0 98.07 96.38 148300.0 96.38
2020-07-09 100.94 95.71 98.49 97.82 119400.0 97.82
2020-07-08 100.11 96.68 100.0 98.99 147100.0 98.99
2020-07-07 102.5 99.22 100.63 100.18 170300.0 100.18
2020-07-06 109.48 100.12 107.16 100.92 227900.0 100.92
2020-07-02 111.15 105.77 107.76 109.74 156200.0 109.74
2020-07-01 111.98 104.05 111.23 106.46 192300.0 106.46
2020-06-30 112.27 104.54 105.89 111.46 257600.0 111.46
2020-06-29 110.87 104.41 108.94 106.26 204100.0 106.26
2020-06-26 118.21 108.02 117.49 108.39 968600.0 108.39
2020-06-25 123.73 107.86 109.07 117.21 367300.0 117.21
2020-06-24 110.77 104.17 106.32 108.62 252500.0 108.62
2020-06-23 107.65 103.5 106.18 105.74 419700.0 105.74
2020-06-22 106.42 97.0 97.46 104.04 387000.0 104.04
2020-06-19 102.97 97.09 101.08 97.3 967800.0 97.3
2020-06-18 101.62 96.54 97.07 99.75 249500.0 99.75
2020-06-17 102.47 97.64 100.21 97.93 249300.0 97.93
2020-06-16 101.35 95.58 97.49 99.33 182200.0 99.33
2020-06-15 97.99 89.62 89.62 95.49 309000.0 95.49
2020-06-12 94.67 88.88 92.0 92.86 191300.0 92.86
2020-06-11 97.29 91.25 94.74 91.45 191600.0 91.45
2020-06-10 101.0 98.22 98.26 98.97 116700.0 98.97
2020-06-09 100.35 94.61 96.43 97.76 193300.0 97.76
2020-06-08 98.5 94.0 94.64 97.55 196100.0 97.55
2020-06-05 99.9 94.38 99.0 96.21 208900.0 96.21
2020-06-04 99.0 95.61 95.61 97.59 197200.0 97.59
2020-06-03 98.39 90.29 93.99 97.62 207900.0 97.62
2020-06-02 94.79 88.2 93.26 92.43 226700.0 92.43
2020-06-01 94.67 90.12 90.64 91.37 282200.0 91.37
2020-05-29 94.34 87.64 90.19 93.86 326300.0 93.86
2020-05-28 94.2 89.0 90.35 90.12 246100.0 90.12
2020-05-27 88.74 81.22 86.24 87.97 391600.0 87.97
2020-05-26 88.97 82.22 88.69 85.31 459300.0 85.31
2020-05-22 86.98 82.0 83.39 86.74 289800.0 86.74
2020-05-21 85.95 82.82 84.53 83.74 154400.0 83.74
2020-05-20 86.0 82.05 82.29 84.54 196000.0 84.54
2020-05-19 86.68 80.75 84.4 81.02 226300.0 81.02
2020-05-18 91.55 83.25 83.25 84.25 464600.0 84.25
2020-05-15 82.14 73.29 73.7 81.0 287400.0 81.0
2020-05-14 76.18 70.98 74.26 74.04 142700.0 74.04
2020-05-13 78.94 71.61 78.94 75.35 216100.0 75.35
2020-05-12 85.84 78.13 84.64 79.0 218200.0 79.0
2020-05-11 85.0 80.32 82.3 84.21 285300.0 84.21
2020-05-08 86.42 81.8 83.38 82.32 235800.0 82.32
2020-05-07 92.84 82.66 86.48 83.58 396300.0 83.58
2020-05-06 87.74 83.32 87.34 84.21 102400.0 84.21
2020-05-05 88.39 85.38 87.36 86.71 206100.0 86.71
2020-05-04 86.05 79.1 80.21 85.7 148200.0 85.7
2020-05-01 81.68 74.65 79.38 80.31 346900.0 80.31
2020-04-30 85.97 81.11 84.96 83.08 132600.0 83.08
2020-04-29 87.38 84.58 85.99 85.17 167900.0 85.17
2020-04-28 88.61 83.68 88.61 84.16 203600.0 84.16
2020-04-27 88.15 84.87 87.79 85.58 221700.0 85.58
2020-04-24 87.25 82.01 86.0 86.65 129200.0 86.65
2020-04-23 87.47 84.52 86.65 85.98 110300.0 85.98
2020-04-22 87.57 84.9 85.44 86.0 129800.0 86.0
2020-04-21 86.32 78.43 83.99 84.02 163000.0 84.02
2020-04-20 89.4 76.5 76.5 85.12 315400.0 85.12
2020-04-17 78.54 74.5 75.47 77.91 196300.0 77.91
2020-04-16 77.98 70.78 72.16 73.55 165300.0 73.55
2020-04-15 72.35 69.0 71.71 71.39 153300.0 71.39
2020-04-14 73.37 69.3 69.5 72.97 162000.0 72.97
2020-04-13 71.3 66.61 68.46 67.89 162400.0 67.89
2020-04-09 73.94 65.75 73.91 68.3 372600.0 68.3
2020-04-08 73.97 68.89 69.62 72.74 224400.0 72.74
2020-04-07 72.87 67.14 72.86 68.55 270900.0 68.55
2020-04-06 70.4 64.01 64.66 69.81 240600.0 69.81
2020-04-03 65.92 58.49 64.7 62.29 338600.0 62.29
2020-04-02 66.05 61.15 61.84 64.92 227000.0 64.92
2020-04-01 70.33 58.13 67.36 62.14 434500.0 62.14
2020-03-31 73.79 69.31 72.37 72.0 187600.0 72.0
2020-03-30 72.57 68.93 71.87 71.53 139500.0 71.53
2020-03-27 71.3 66.92 68.35 70.81 133500.0 70.81
2020-03-26 70.85 66.16 67.04 70.85 197900.0 70.85
2020-03-25 74.79 65.43 72.49 67.0 337900.0 67.0
2020-03-24 77.56 69.52 75.0 71.35 334800.0 71.35
2020-03-23 73.25 67.97 73.25 71.86 375100.0 71.86
2020-03-20 74.9 63.52 66.91 73.64 1232600.0 73.64
2020-03-19 66.62 57.49 60.04 64.54 241900.0 64.54
2020-03-18 62.15 52.62 58.23 60.41 278400.0 60.41
2020-03-17 65.14 58.42 64.0 62.92 313900.0 62.92
2020-03-16 68.93 62.88 68.0 62.97 317900.0 62.97
2020-03-13 77.63 66.95 74.27 77.63 264600.0 77.63
2020-03-12 75.99 68.06 72.58 68.9 182200.0 68.9
2020-03-11 84.88 77.0 83.19 78.79 195900.0 78.79
2020-03-10 86.61 80.94 84.11 85.86 213900.0 85.86
2020-03-09 89.0 80.04 81.59 81.93 233500.0 81.93
2020-03-06 91.19 88.0 88.2 89.01 205000.0 89.01
2020-03-05 93.8 89.25 91.43 91.25 171700.0 91.25
2020-03-04 94.16 87.99 89.32 93.73 468300.0 93.73
2020-03-03 90.11 85.66 87.82 87.71 254300.0 87.71
2020-03-02 88.51 85.0 88.0 87.81 393000.0 87.81
2020-02-28 88.49 76.1 78.96 87.26 447500.0 87.26
2020-02-27 85.59 80.42 83.0 81.83 256300.0 81.83
2020-02-26 87.49 82.58 82.81 85.7 296500.0 85.7
2020-02-25 91.0 82.1 89.61 82.31 301900.0 82.31
2020-02-24 94.42 87.59 93.13 89.51 281100.0 89.51
2020-02-21 99.99 95.1 99.37 96.82 234800.0 96.82
2020-02-20 100.73 93.23 96.55 99.58 228400.0 99.58
2020-02-19 103.9 95.37 101.63 96.17 311500.0 96.17
2020-02-18 106.5 98.75 99.83 102.49 526000.0 102.49