Italia markets closed

Mirati Therapeutics, Inc. (MRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
180,20-0,05 (-0,03%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 2020180,60184,05177,80180,20180,20452.300
22 ott 2020183,93189,44178,48180,25180,25612.100
21 ott 2020191,92193,49182,72184,94184,94460.600
20 ott 2020195,68197,98187,72189,04189,04414.700
19 ott 2020199,69203,77192,55194,89194,89332.700
16 ott 2020194,85200,38194,03198,62198,62317.800
15 ott 2020189,32198,57186,97194,47194,47213.900
14 ott 2020195,88199,54191,00191,58191,58233.200
13 ott 2020184,64195,00182,66193,52193,52336.300
12 ott 2020184,46186,30182,53184,50184,50211.200
09 ott 2020178,66185,00178,43183,30183,30316.000
08 ott 2020182,44187,26179,75184,67184,67353.200
07 ott 2020174,51182,42172,00180,17180,17445.500
06 ott 2020168,50176,26168,50171,59171,59536.300
05 ott 2020164,47170,31164,29168,49168,49462.800
02 ott 2020167,00170,49162,05162,05162,05264.700
01 ott 2020169,39171,63166,51169,89169,89527.400
30 set 2020165,58173,05165,11166,05166,05589.500
29 set 2020167,69169,29165,30166,05166,05382.000
28 set 2020167,30170,46164,43166,99166,99314.700
25 set 2020160,72167,51158,06167,27167,27332.700
24 set 2020158,17162,39155,51161,03161,03375.300
23 set 2020163,82168,63159,25159,49159,49467.500
22 set 2020162,13164,23158,60163,79163,79389.300
21 set 2020160,40163,38156,11162,15162,15861.100
18 set 2020159,00164,98154,72161,09161,091.344.400
17 set 2020159,39171,48157,82161,97161,971.086.100
16 set 2020158,61165,36158,61162,56162,56797.800
15 set 2020148,01161,37144,01157,65157,65898.400
14 set 2020140,00146,98139,69145,74145,74896.900
11 set 2020134,65137,07130,60132,11132,11409.300
10 set 2020141,01145,00133,22133,24133,24341.600
09 set 2020138,26143,66138,23139,91139,91321.700
08 set 2020136,14140,96134,15136,15136,15319.800
04 set 2020140,92141,04132,74138,42138,42332.200
03 set 2020143,67145,21138,99139,73139,73324.700
02 set 2020150,43151,14143,41144,16144,16472.500
01 set 2020149,64152,37148,70149,87149,87236.300
31 ago 2020150,73153,24149,02149,37149,37308.900
28 ago 2020148,92153,39147,53149,28149,28343.000
27 ago 2020149,85150,00146,50147,63147,63309.400
26 ago 2020149,65150,29148,46148,91148,91281.200
25 ago 2020146,49150,99146,00148,59148,59408.800
24 ago 2020145,00149,45144,12148,83148,83487.100
21 ago 2020144,00145,90142,61144,99144,99301.100
20 ago 2020143,21145,50142,28143,84143,84314.000
19 ago 2020139,00145,89137,15143,66143,66662.900
18 ago 2020143,72144,86134,76140,78140,78426.900
17 ago 2020139,00145,00136,73144,25144,25302.600
14 ago 2020137,61138,79135,29138,75138,75249.900
13 ago 2020132,00138,73130,08137,88137,88362.500
12 ago 2020126,67132,98125,92131,59131,59314.100
11 ago 2020131,16131,16125,38125,81125,81271.300
10 ago 2020130,05134,83126,98130,79130,79386.600
07 ago 2020130,71137,29127,99128,88128,88387.300
06 ago 2020125,00130,14123,66129,56129,56254.400
05 ago 2020126,41127,55123,41125,50125,50206.000
04 ago 2020125,80127,25121,79124,06124,06277.100
03 ago 2020122,73127,95121,74127,08127,08412.100
31 lug 2020120,56122,73117,68121,31121,31427.300
30 lug 2020116,15124,86116,08121,61121,61349.800
29 lug 2020120,50120,50115,44116,09116,09249.800
28 lug 2020120,08121,16118,90119,17119,17263.900
27 lug 2020116,81120,67116,01120,39120,39243.700
24 lug 2020118,75120,00115,90116,54116,54263.700
23 lug 2020122,79123,60118,59119,73119,73192.200
22 lug 2020123,51124,99120,56122,84122,84177.000
21 lug 2020129,98129,98124,10124,26124,26210.100
20 lug 2020125,01129,35124,77128,16128,16226.800
17 lug 2020121,60125,68121,60125,02125,02337.100
16 lug 2020122,73124,00120,76122,13122,13308.700
15 lug 2020122,00124,31117,57123,30123,30522.300
14 lug 2020113,58120,91110,17120,29120,29517.600
13 lug 2020116,87118,06113,06113,26113,26525.200
10 lug 2020116,00117,16113,63114,93114,93413.700
09 lug 2020119,79119,99113,99115,82115,82225.900
08 lug 2020118,02119,49115,58119,00119,00342.100
07 lug 2020116,22119,81114,70117,38117,38352.400
06 lug 2020119,13120,00115,48116,36116,36239.300
02 lug 2020119,44119,44115,73116,99116,99217.600
01 lug 2020113,94119,60113,13117,57117,57358.100
30 giu 2020114,09116,85112,77114,17114,17349.100
29 giu 2020114,01118,16111,38114,70114,70373.800
26 giu 2020120,00121,47111,96113,51113,511.471.500
25 giu 2020118,59121,90115,38120,39120,39638.400
24 giu 2020115,00118,28113,57118,00118,00464.500
23 giu 2020117,67119,05114,89115,45115,45369.000
22 giu 2020113,79118,00111,39115,96115,96423.500
19 giu 2020109,96114,79109,18114,65114,651.015.100
18 giu 2020105,46110,23105,04108,86108,86252.000
17 giu 2020106,69109,30104,99105,63105,63308.200
16 giu 2020109,00110,62106,24107,75107,75335.300
15 giu 2020100,66107,43100,14107,17107,17341.100
12 giu 2020103,78105,7998,76102,37102,37404.000
11 giu 2020102,51104,93100,52100,69100,69426.400
10 giu 2020105,90107,29103,37104,56104,56326.800
09 giu 2020103,92107,65103,38105,00105,00543.200
08 giu 202098,74105,3798,05104,38104,38505.800
05 giu 202094,3798,3191,9097,2797,27444.000
04 giu 202097,3799,0493,0293,4193,41327.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...