Italia markets closed

Mirati Therapeutics, Inc. (MRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
160,06+0,20 (+0,13%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 lug 2021160,18162,35158,29160,06160,06385.300
29 lug 2021158,79160,97158,34159,86159,86273.800
28 lug 2021153,51158,72152,37158,20158,20322.400
27 lug 2021151,15153,42146,80152,26152,26384.000
26 lug 2021156,31157,93151,62152,17152,17199.700
23 lug 2021159,60159,77153,84157,13157,13273.000
22 lug 2021163,82164,53158,75159,33159,33283.000
21 lug 2021162,73167,52160,02164,10164,10233.100
20 lug 2021165,80165,80161,91163,55163,55375.200
19 lug 2021162,40165,59160,26164,97164,97252.500
16 lug 2021160,01164,58158,80163,19163,19307.800
15 lug 2021160,45160,45154,79158,69158,69262.300
14 lug 2021170,77170,77159,62160,48160,48323.300
13 lug 2021168,82172,28167,08170,55170,55332.300
12 lug 2021168,67170,79165,57169,29169,29368.000
09 lug 2021164,65168,11163,46167,68167,68304.700
08 lug 2021156,07164,08154,82163,51163,51249.000
07 lug 2021164,56166,12158,51158,94158,94471.200
06 lug 2021164,25165,20161,20163,81163,81375.900
02 lug 2021165,69168,03163,20167,59167,59287.200
01 lug 2021161,96166,66159,97166,44166,44371.400
30 giu 2021162,16164,00159,12161,53161,53404.800
29 giu 2021171,26173,12162,33162,37162,37580.200
28 giu 2021166,55175,60166,55172,25172,25642.500
25 giu 2021164,48170,76162,62164,29164,296.377.000
24 giu 2021164,71166,51160,13162,46162,46481.400
23 giu 2021165,42166,73161,73163,03163,03381.500
22 giu 2021163,39165,32160,32165,07165,07460.700
21 giu 2021166,18168,71163,89164,46164,46434.500
18 giu 2021165,16167,20162,71166,56166,56696.700
17 giu 2021165,98167,92163,14166,67166,67302.500
16 giu 2021165,78168,97163,06166,24166,24367.800
15 giu 2021169,69169,69165,02166,60166,60342.000
14 giu 2021172,41173,70167,84169,66169,66292.800
11 giu 2021169,78172,32167,10172,04172,04382.200
10 giu 2021168,21170,18165,19169,67169,67346.200
09 giu 2021170,52173,38167,12168,28168,28326.200
08 giu 2021170,42171,21165,43170,21170,21555.700
07 giu 2021158,64171,38158,18169,49169,49613.000
04 giu 2021160,09162,62157,75158,69158,69384.100
03 giu 2021154,69156,27153,22154,86154,86250.100
02 giu 2021155,58158,77152,69155,73155,73444.800
01 giu 2021158,75159,79152,19154,32154,32422.000
28 mag 2021153,96158,72152,90158,15158,15472.600
27 mag 2021150,77154,19150,19152,96152,96367.900
26 mag 2021149,37152,63148,40150,66150,66283.700
25 mag 2021151,24152,99147,42149,50149,50315.500
24 mag 2021154,34155,18148,43150,78150,78290.600
21 mag 2021155,18156,70150,54153,58153,58344.900
20 mag 2021149,80157,00148,64153,91153,91476.000
19 mag 2021155,13157,30148,64149,96149,96338.500
18 mag 2021156,29159,45152,59156,49156,49373.800
17 mag 2021145,67156,00145,67155,50155,50339.300
14 mag 2021155,00160,19153,51156,62156,62440.800
13 mag 2021153,62157,47151,99154,76154,76600.500
12 mag 2021149,13155,27149,00153,18153,18445.600
11 mag 2021144,00154,38143,42150,54150,541.216.500
10 mag 2021148,24152,00146,18147,63147,63749.700
07 mag 2021150,05150,09133,50144,00144,002.042.800
06 mag 2021151,35152,59147,28150,77150,77748.200
05 mag 2021153,39158,53150,70151,51151,51624.400
04 mag 2021159,71161,62152,44155,37155,37872.200
03 mag 2021166,05169,98162,01162,12162,121.002.000
30 apr 2021163,12166,99161,77166,22166,22682.100
29 apr 2021160,36165,57158,75164,51164,511.070.900
28 apr 2021153,65161,08150,27160,42160,42915.400
27 apr 2021160,37162,04151,20152,96152,96748.600
26 apr 2021157,78162,00155,21160,26160,26587.900
23 apr 2021161,71163,60155,31155,66155,66574.900
22 apr 2021161,04163,83158,79160,84160,84378.900
21 apr 2021157,07161,38152,76161,32161,32386.600
20 apr 2021153,92156,90151,52155,82155,82275.500
19 apr 2021157,54158,91153,33154,95154,95453.100
16 apr 2021164,76164,76154,93158,19158,19559.400
15 apr 2021162,99165,27161,01164,05164,05312.400
14 apr 2021160,02166,24158,72161,46161,46263.300
13 apr 2021160,50162,57155,42159,79159,79734.300
12 apr 2021170,47170,47158,67159,68159,68422.400
09 apr 2021168,00170,77164,51170,17170,17330.700
08 apr 2021171,06173,51165,73167,09167,09374.600
07 apr 2021172,61174,93168,55169,00169,00263.000
06 apr 2021175,60178,08172,59173,91173,91204.400
05 apr 2021180,00180,80172,13176,98176,98284.900
01 apr 2021174,79181,49172,73179,73179,73594.300
31 mar 2021167,21172,07163,52171,30171,30917.400
30 mar 2021159,37167,06155,80165,97165,97424.500
29 mar 2021163,59165,03156,82158,92158,92443.200
26 mar 2021172,13172,13163,17164,98164,98420.800
25 mar 2021168,09171,98163,24171,62171,62516.900
24 mar 2021179,05179,05168,22168,87168,87378.500
23 mar 2021182,69183,85175,54177,59177,59325.700
22 mar 2021178,50184,69178,26184,24184,24366.200
19 mar 2021177,81180,21174,47178,63178,63762.900
18 mar 2021184,00185,74177,45177,80177,80404.200
17 mar 2021188,40189,74185,05187,45187,45278.500
16 mar 2021191,20191,20185,77189,51189,51262.800
15 mar 2021189,80191,00182,81189,81189,81343.000
12 mar 2021193,06195,50189,25189,99189,99218.500
11 mar 2021192,00195,00187,35194,93194,93465.500
10 mar 2021196,53198,00187,49188,70188,70358.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...