Italia Markets close in 5 hrs 29 mins

Mirati Therapeutics, Inc. (MRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,58-1,52 (-3,89%)
Alla chiusura: 04:00PM EDT
37,58 0,00 (0,00%)
Preborsa: 04:44AM EDT
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2023------
27 mar 202339,7639,7636,9637,5837,581.467.500
24 mar 202338,4939,1936,9239,1039,101.133.300
23 mar 202339,9940,3938,1238,7738,77838.100
22 mar 202340,6440,7939,2839,5439,541.271.700
21 mar 202340,6041,6240,1740,7240,72554.700
20 mar 202342,0842,0840,3740,5340,53687.500
17 mar 202342,7942,7940,9441,4041,40698.900
16 mar 202342,8843,3841,0342,8742,87847.400
15 mar 202344,1345,9141,1543,1743,171.767.600
14 mar 202340,2344,4239,7344,3744,372.715.500
13 mar 202338,9540,0938,5339,0839,081.635.700
10 mar 202340,8640,8638,4039,2239,221.110.500
09 mar 202341,6742,4340,3940,7540,75821.900
08 mar 202341,5441,9241,0841,6741,67435.800
07 mar 202341,6142,6441,1241,7841,781.051.100
06 mar 202343,5043,8141,3241,5941,591.075.600
03 mar 202344,2544,4343,2843,3143,311.200.900
02 mar 202344,3144,7943,4344,3244,32964.500
01 mar 202344,5545,6042,5044,9444,941.127.400
28 feb 202346,2447,0545,3145,8445,841.220.500
27 feb 202345,8746,3145,1146,2446,24819.900
24 feb 202345,3545,7844,5045,0945,09619.400
23 feb 202346,1346,8144,5045,9745,97892.400
22 feb 202345,8546,3745,3346,0346,03762.300
21 feb 202347,7547,7545,2445,3545,35804.300
17 feb 202347,4648,5646,7648,3648,36687.100
16 feb 202348,1048,6046,5447,3147,311.000.100
15 feb 202347,9449,1047,8648,7148,711.065.900
14 feb 202348,3649,4347,9148,4848,48670.800
13 feb 202349,2749,3047,1548,3448,341.370.000
10 feb 202348,7349,7547,5049,1349,13620.800
09 feb 202351,1452,2448,8949,0849,08962.600
08 feb 202354,0054,1350,3950,5250,52910.600
07 feb 202351,5754,0550,9353,7153,712.629.400
06 feb 202352,3453,2550,9251,4251,42775.500
03 feb 202353,1153,5551,6252,5752,571.005.600
02 feb 202353,6655,1552,9554,2654,261.521.900
01 feb 202353,4753,4749,3952,6952,691.585.500
31 gen 202352,2555,2952,2453,4153,411.115.500
30 gen 202352,8053,9951,1351,8151,81986.000
27 gen 202350,7353,6050,7353,0953,09933.700
26 gen 202349,7451,3548,8851,0651,061.406.700
25 gen 202348,5949,2547,5549,2249,22748.300
24 gen 202347,5750,6246,7649,3649,361.138.700
23 gen 202346,0548,5945,5147,9147,911.585.200
20 gen 202343,4045,8042,9345,6645,661.599.400
19 gen 202344,6944,6942,4442,9842,981.440.600
18 gen 202344,6645,2843,9544,6944,691.265.300
17 gen 202342,3844,1941,4544,0044,001.227.500
13 gen 202341,8443,5841,7643,0943,09836.200
12 gen 202341,7343,7640,6642,6042,601.733.400
11 gen 202340,1241,2838,2641,2541,251.754.200
10 gen 202340,3041,2439,7240,4540,451.633.200
09 gen 202345,3745,3739,2339,8139,812.765.500
06 gen 202346,3747,1844,6544,8444,841.236.300
05 gen 202347,8247,8946,4646,9746,971.075.200
04 gen 202346,6048,0945,9547,8247,82998.000
03 gen 202345,4148,0444,9346,6546,651.540.800
30 dic 202242,6045,5042,5545,3145,311.166.800
29 dic 202242,3843,6942,0042,6742,67908.200
28 dic 202242,5042,8941,3441,9841,98965.500
27 dic 202241,8642,5341,5242,1542,15980.000
23 dic 202243,0943,7642,1542,6042,601.537.000
22 dic 202242,5443,8140,9243,4543,451.985.900
21 dic 202240,4242,1039,7641,3141,312.736.700
20 dic 202241,2541,8739,7841,2741,274.832.700
19 dic 202243,0043,5741,0041,4341,432.568.700
16 dic 202242,3443,9441,6443,6243,624.197.900
15 dic 202243,0244,4341,8742,5442,542.600.700
14 dic 202240,5844,5039,5443,7343,732.306.000
13 dic 202241,8942,4835,7041,9741,977.437.000
12 dic 202241,9642,1740,7141,4141,412.882.400
09 dic 202243,0243,2039,5541,7541,754.974.800
08 dic 202246,5048,1543,1143,8543,854.690.100
07 dic 202266,1066,9949,1649,5949,597.182.400
06 dic 202277,2880,3070,4471,5271,524.158.500
05 dic 202296,2196,4788,6992,7592,751.716.000
02 dic 202290,2096,5888,0696,2596,251.294.600
01 dic 202291,5494,8290,4791,5091,501.163.900
30 nov 202288,6391,7386,5291,3891,381.740.400
29 nov 202295,6795,6787,5288,7688,761.765.900
28 nov 202299,04101,3094,4795,6795,671.571.900
25 nov 202295,6099,5895,3198,6298,62926.900
23 nov 202287,9295,9586,3895,8595,852.831.800
22 nov 202274,3790,0072,3386,1186,115.410.400
21 nov 202276,2278,0074,4574,5474,541.274.900
18 nov 202273,5878,3073,0276,7576,751.489.500
17 nov 202270,8373,9270,6472,4772,471.211.900
16 nov 202272,5074,8070,0472,3372,332.291.900
15 nov 202276,2877,2771,4972,5072,50971.700
14 nov 202272,9976,7271,5673,8273,82811.200
11 nov 202269,1774,8468,6573,1173,111.227.200
10 nov 202266,1072,2564,8570,4370,431.886.500
09 nov 202263,2363,6556,0061,9461,941.484.700
08 nov 202260,0461,6159,0559,4459,44971.000
07 nov 202263,6463,6459,5559,9259,92850.900
04 nov 202264,3064,3761,1963,1463,14654.800
03 nov 202263,7265,5862,6263,3763,37428.300
02 nov 202267,0668,4364,9764,9964,99454.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...