Italia markets closed

Mirati Therapeutics, Inc. (MRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
128,88-0,68 (-0,52%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
03 giu 2020100,62101,1297,9097,9297,92414.000
02 giu 202097,86101,1695,29100,49100,49445.900
01 giu 202099,5599,8996,3797,5797,57632.600
29 mag 2020103,88103,8896,9199,1999,19558.800
28 mag 2020104,72105,41102,53103,00103,00271.400
27 mag 2020104,88104,8897,24104,02104,02530.500
26 mag 2020103,67106,62101,90104,95104,95733.500
22 mag 2020101,17101,6497,79101,62101,62315.700
21 mag 2020100,65101,5296,11101,00101,00551.600
20 mag 2020100,49102,7698,51102,63102,63548.100
19 mag 2020103,88109,6899,8699,9399,93350.500
18 mag 2020106,49110,24105,00106,00106,00511.100
15 mag 202099,83104,3998,72103,37103,37445.100
14 mag 2020101,89104,9699,64100,18100,18649.700
13 mag 2020108,42109,83101,49104,59104,59441.200
12 mag 2020107,10116,86106,03108,44108,44951.500
11 mag 202098,56106,2698,52105,59105,59486.500
08 mag 202094,87100,8994,0098,6298,62688.200
07 mag 202093,8095,1591,9593,4093,40277.400
06 mag 202092,4493,6490,8292,1592,15329.600
05 mag 202092,3293,6890,2592,0192,01366.300
04 mag 202082,7091,3881,1691,3791,371.189.600
01 mag 202087,6187,6180,3682,8182,81747.200
30 apr 202086,8188,8083,8885,0485,04487.600
29 apr 202091,4091,4086,8387,8087,80451.200
28 apr 202089,8990,5685,7288,6688,66733.600
27 apr 202086,2992,2586,2690,0090,00576.400
24 apr 202083,8286,4583,5185,3385,33902.400
23 apr 202087,9990,8583,4884,7784,77840.700
22 apr 202087,9488,2784,2187,5187,51382.100
21 apr 202093,7996,5385,5185,6285,621.058.000
20 apr 202089,1695,6688,4195,3895,38557.600
17 apr 202089,5292,2588,8490,7090,70441.300
16 apr 202085,7787,5984,0587,0787,07492.500
15 apr 202083,0184,8681,4382,8982,89283.600
14 apr 202084,2587,1183,2085,3285,32482.200
13 apr 202081,6684,8380,9982,0082,00361.700
09 apr 202079,6883,0778,7681,5281,52704.200
08 apr 202077,9579,7677,2179,0179,01419.400
07 apr 202080,5781,7276,5076,8476,84331.700
06 apr 202076,6382,4276,6378,9578,95560.600
03 apr 202074,9376,7372,2373,4373,43323.700
02 apr 202071,5077,4170,7875,3875,38537.400
01 apr 202074,9277,0071,1672,0172,01501.700
31 mar 202081,4081,8072,8976,8776,871.155.000
30 mar 202077,2182,5873,9282,2582,25506.200
27 mar 202077,4279,9075,7176,3076,30367.400
26 mar 202081,7285,2076,9780,4280,42464.400
25 mar 202082,0584,5679,4582,8182,81403.700
24 mar 202075,9982,1274,5481,4681,46510.500
23 mar 202072,9376,5570,4273,1473,14443.700
20 mar 202072,8675,8670,1671,7171,711.053.300
19 mar 202069,2977,3067,0772,3272,32591.400
18 mar 202068,5777,2066,0169,7869,78504.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità