Italia markets open in 5 hours 23 minutes

Mirati Therapeutics, Inc. (MRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
67,24-0,94 (-1,38%)
Alla chiusura: 04:00PM EDT
67,24 0,00 (0,00%)
Dopo ore: 05:02PM EDT
Periodo di tempo:
26 set 2021 - 26 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 202268,1570,7267,1867,2467,24992.200
23 set 202269,6670,1566,5868,1868,18686.900
22 set 202271,0071,4967,3769,9469,941.342.700
21 set 202276,4576,4571,5571,7071,70737.100
20 set 202276,7478,5074,7775,6975,69425.700
19 set 202279,1579,7176,0877,4577,45609.800
16 set 202280,5780,9977,6179,5779,571.333.500
15 set 202282,3884,4881,2982,4982,491.088.500
14 set 202283,7283,7280,8581,8681,861.188.900
13 set 202283,3884,8681,1582,9882,981.255.900
12 set 202284,4988,1482,0086,6086,601.204.500
09 set 202283,9486,2682,8684,7784,771.526.400
08 set 202279,8486,6879,3884,3584,35883.900
07 set 202278,0580,4077,0180,3080,30643.700
06 set 202280,5682,2277,3678,0478,04595.200
02 set 202282,0484,0280,3981,0381,03497.400
01 set 202280,3382,3276,8982,0482,041.119.500
31 ago 202278,9183,5576,8381,0381,031.541.500
30 ago 202275,9376,2972,4274,5774,57468.600
29 ago 202274,5177,5573,0575,1675,16355.000
26 ago 202278,5878,5975,6476,2376,23653.700
25 ago 202279,3780,6777,2278,2778,27389.900
24 ago 202277,1179,2176,5078,5378,53465.200
23 ago 202275,1477,0673,6176,3176,31994.200
22 ago 202277,4277,5875,0175,1675,16758.500
19 ago 202278,4379,0776,2077,4077,40723.100
18 ago 202280,4881,2877,1879,0879,08477.700
17 ago 202282,5783,9279,5580,2280,22962.800
16 ago 202285,0086,5584,1885,3885,38861.500
15 ago 202285,6588,6784,9286,3286,32482.500
12 ago 202281,1087,4681,1086,3786,37672.200
11 ago 202283,2884,1979,3980,4580,451.035.900
10 ago 202284,9285,5582,3683,0583,05665.100
09 ago 202284,2388,1580,5482,0982,09990.100
08 ago 202290,0795,6984,7586,7086,702.561.900
05 ago 202275,5089,4475,0186,5686,562.099.100
04 ago 202272,0178,9970,1877,9077,901.025.200
03 ago 202270,2473,9470,2471,7871,78996.500
02 ago 202265,3070,5065,3070,0570,051.202.300
01 ago 202264,2667,0263,1765,7965,791.124.600
29 lug 202266,5666,5663,3064,4064,40582.500
28 lug 202267,9568,3164,9566,5966,59672.700
27 lug 202267,9568,4266,0068,0268,02835.900
26 lug 202266,2168,4264,0666,9266,92920.000
25 lug 202267,4867,4965,4566,9166,91928.200
22 lug 202269,8371,5667,7567,9267,921.446.700
21 lug 202264,2869,6563,5369,6469,641.645.200
20 lug 202262,2866,3561,8264,5564,551.230.500
19 lug 202260,0862,6159,3362,1662,161.242.600
18 lug 202260,4962,7059,1059,5059,501.394.200
15 lug 202260,1160,3858,3960,0260,02627.200
14 lug 202262,3362,7159,9560,1960,19581.700
13 lug 202259,0664,1058,7362,0762,071.102.800
12 lug 202262,7663,0159,0660,9660,961.384.800
11 lug 202266,9468,0862,0162,6462,641.092.900
08 lug 202265,5668,6265,0667,7067,70645.100
07 lug 202269,3070,0865,2466,0366,031.224.500
06 lug 202271,6374,2269,5969,8369,83568.700
05 lug 202270,1172,8968,5371,9671,961.283.700
01 lug 202267,2771,2466,4971,1871,18849.400
30 giu 202266,1867,9364,2167,1367,13679.300
29 giu 202267,9669,0166,0467,2467,24879.100
28 giu 202268,8970,4467,2368,5068,50890.000
27 giu 202267,6270,5566,3869,6669,661.523.800
24 giu 202266,0669,3664,1868,1668,162.347.300
23 giu 202262,5066,6662,2565,8965,891.524.000
22 giu 202257,6963,3756,4063,0063,001.447.900
21 giu 202255,4059,9255,3158,2858,281.533.000
17 giu 202251,9957,3351,6855,0055,002.272.000
16 giu 202252,6353,0049,5151,0451,042.612.900
15 giu 202252,9454,2651,3753,9553,951.409.600
14 giu 202253,7853,7851,2252,5152,511.319.500
13 giu 202257,3457,4552,5153,7553,752.360.900
10 giu 202259,6260,9056,6859,0759,071.676.500
09 giu 202259,3262,4359,2660,4960,491.406.100
08 giu 202258,5965,4258,5460,4560,454.384.500
07 giu 202250,0060,2149,6558,8958,899.243.800
06 giu 202244,1144,5842,3843,1643,162.705.100
03 giu 202241,2648,4441,2044,3344,333.880.100
02 giu 202239,2040,9138,9140,2640,26842.100
01 giu 202239,6840,8739,1539,9339,931.260.300
31 mag 202239,9040,0837,3339,1639,163.168.600
27 mag 202240,2840,5132,9639,8139,8112.888.600
26 mag 202258,0959,6957,4058,4658,46522.300
25 mag 202258,3760,7656,3758,0258,02716.200
24 mag 202263,0063,0058,3058,8058,80505.800
23 mag 202263,5464,6462,6563,5863,58918.000
20 mag 202262,1163,7760,2363,3563,35821.300
19 mag 202257,5060,2256,7959,6159,61531.600
18 mag 202258,2759,7756,9257,6857,68533.800
17 mag 202257,8360,2456,6759,9959,99551.200
16 mag 202256,7860,4555,5756,4756,47542.900
13 mag 202256,5556,9654,0656,8456,841.492.500
12 mag 202251,7355,0951,1653,3553,351.135.300
11 mag 202254,4656,7351,6952,1452,141.229.100
10 mag 202255,6258,2052,9355,1255,12867.900
09 mag 202255,7456,4851,7353,0153,011.202.200
06 mag 202261,0461,1456,0056,7456,741.097.100
05 mag 202266,5769,7561,0962,3862,381.205.500
04 mag 202264,0264,3560,6664,0264,021.088.800
*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...