MRTX - Mirati Therapeutics, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 ago 201989,2493,2487,5091,9491,94495.700
20 ago 201992,2493,1588,2888,5388,53360.000
19 ago 201993,2693,9491,9692,2392,23287.900
16 ago 201991,0793,7690,4592,1392,13301.600
15 ago 201991,7692,4089,4590,1290,12277.900
14 ago 201990,8392,5890,4391,3991,39427.300
13 ago 201991,0094,6390,5093,0093,00494.400
12 ago 201994,0194,2090,5090,9790,97403.900
09 ago 201995,6296,4391,0194,4794,47476.400
08 ago 201996,1496,8995,0696,4996,49263.900
07 ago 201996,4597,6395,0295,7095,70345.900
06 ago 201996,0198,7993,6597,6097,60807.500
05 ago 201996,1096,9192,5193,6593,65564.400
02 ago 201998,02101,0995,9198,0898,08774.700
01 ago 2019105,93106,56100,69104,46104,46660.500
31 lug 2019103,07111,99103,07105,80105,801.381.700
30 lug 201996,8899,0996,7099,0099,00309.000
29 lug 201998,5599,4896,0297,4697,46277.700
26 lug 201996,9099,0695,4698,6598,65372.300
25 lug 201999,83100,1597,0197,1597,15253.700
24 lug 201998,9899,8996,7799,7499,74358.800
23 lug 2019106,09106,0998,7299,2899,28567.600
22 lug 2019105,64105,98103,81105,63105,63258.600
19 lug 2019105,56107,22105,14106,00106,00245.800
18 lug 2019102,54106,10102,28105,89105,89321.800
17 lug 2019103,73104,56102,28103,30103,30390.000
16 lug 2019105,67105,67101,78103,45103,45398.300
15 lug 2019105,98107,02103,67105,55105,55257.100
12 lug 2019105,82106,33103,66105,71105,71265.600
11 lug 2019105,76106,29103,93105,50105,50454.600
10 lug 2019104,83106,85104,50105,35105,35405.900
09 lug 2019104,89106,25103,27104,07104,07423.500
08 lug 2019107,18107,51105,02105,51105,51545.900
05 lug 2019108,15109,20106,50107,07107,07430.300
03 lug 2019108,37109,64105,44109,60109,60252.000
02 lug 2019105,41106,48103,17106,33106,33392.500
01 lug 2019104,53106,53101,51105,38105,38399.000
28 giu 2019104,81107,57101,05103,00103,001.210.600
27 giu 2019100,64105,11100,34104,71104,71500.500
26 giu 2019101,89102,6897,30100,01100,01812.500
25 giu 2019104,43105,99101,31102,14102,141.390.400
24 giu 2019101,50103,74100,58100,75100,75482.800
21 giu 2019102,08102,6699,37101,44101,441.176.800
20 giu 2019103,37106,31102,33102,76102,76678.400
19 giu 2019100,00103,6099,29101,23101,23499.300
18 giu 2019101,69103,2699,55102,29102,29499.400
17 giu 201996,66101,4496,11100,42100,42595.400
14 giu 201995,4696,8293,3594,2694,26505.900
13 giu 201995,2696,6292,6195,9795,97640.100
12 giu 201995,8898,1593,2894,5694,56566.400
11 giu 2019101,06102,3895,4195,6795,67567.700
10 giu 2019100,00102,5999,82100,73100,73438.900
07 giu 201995,1099,9493,4199,7799,77962.300
06 giu 201999,5399,8996,8896,9396,93864.400
05 giu 201999,08101,0096,3499,6399,631.024.400
04 giu 201995,5999,3794,0698,0398,032.936.100
03 giu 201984,5096,7084,4989,2089,204.844.600
31 mag 201968,9070,9867,4967,7967,79886.300
30 mag 201971,3772,0669,4269,9169,91814.600
29 mag 201973,2873,5870,5371,1771,17941.400
28 mag 201976,7777,8072,7373,7173,711.123.500
24 mag 201975,1077,3375,1076,7476,74403.100
23 mag 201976,1276,3873,1774,4974,49454.100
22 mag 201974,9478,1474,5876,3876,38572.100
21 mag 201971,3775,7171,0075,5275,52574.800
20 mag 201972,5173,7370,7270,7470,74796.700
17 mag 201969,6974,5369,6973,9173,911.255.000
16 mag 201971,0076,6969,5070,5770,573.008.700
15 mag 201966,3267,8662,5363,5063,501.132.200
14 mag 201964,3868,0063,8867,1867,18537.600
13 mag 201965,4966,5063,8764,2064,20555.700
10 mag 201967,1467,8065,0467,1867,18451.500
09 mag 201969,1870,2366,1967,5067,50763.300
08 mag 201966,9971,5966,3569,6069,60693.000
07 mag 201965,7167,5963,2267,0067,00586.700
06 mag 201962,7966,9862,5666,3366,33336.300
03 mag 201962,0064,1261,0463,9363,93354.200
02 mag 201960,2561,5359,6761,4161,41399.200
01 mag 201959,3660,5055,7860,0060,001.067.400
30 apr 201959,9061,4055,1159,4959,491.119.200
29 apr 201963,6363,6361,4361,4561,45256.200
26 apr 201964,0564,2961,7163,6863,68326.700
25 apr 201962,8164,5161,8863,9163,91226.200
24 apr 201963,3464,9761,1162,7662,76235.200
23 apr 201962,2963,5561,5063,0063,00532.200
22 apr 201963,2764,5060,5861,9961,99419.400
18 apr 201962,3363,7160,3163,2763,27434.500
17 apr 201963,8663,8659,3162,2362,23660.700
16 apr 201965,4665,9063,0263,7363,73388.500
15 apr 201966,0566,0663,7665,1865,18348.600
12 apr 201969,6271,3365,0566,0366,03652.900
11 apr 201973,3773,7669,0069,1969,19424.000
10 apr 201972,8173,9572,0272,9772,97315.100
09 apr 201974,1777,2072,0872,3072,30403.700
08 apr 201973,1475,2570,4374,3774,37372.800
05 apr 201972,5374,4872,1073,4473,44635.400
04 apr 201971,1973,2870,5572,0772,07351.400
03 apr 201971,2772,7370,2870,9970,99487.200
02 apr 201969,8772,5067,0070,5270,52429.500
01 apr 201974,3174,7666,9369,7569,751.173.400
*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