Italia markets closed

Mirati Therapeutics, Inc. (MRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
53,71+2,29 (+4,45%)
Alla chiusura: 04:00PM EST
51,80 -1,91 (-3,56%)
Dopo ore: 04:22PM EST
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 feb 202351,5754,0550,9653,7153,711.168.819
06 feb 202352,3453,2550,9251,4251,42775.500
03 feb 202353,1153,5551,6252,5752,571.005.600
02 feb 202353,6655,1552,9554,2654,261.521.900
01 feb 202353,4753,4749,3952,6952,691.585.500
31 gen 202352,2555,2952,2453,4153,411.115.500
30 gen 202352,8053,9951,1351,8151,81986.000
27 gen 202350,7353,6050,7353,0953,09933.700
26 gen 202349,7451,3548,8851,0651,061.406.700
25 gen 202348,5949,2547,5549,2249,22748.300
24 gen 202347,5750,6246,7649,3649,361.138.700
23 gen 202346,0548,5945,5147,9147,911.585.200
20 gen 202343,4045,8042,9345,6645,661.599.100
19 gen 202344,6944,6942,4442,9842,981.440.600
18 gen 202344,6645,2843,9544,6944,691.265.300
17 gen 202342,3844,1941,4544,0044,001.227.500
13 gen 202341,8443,5841,7643,0943,09836.200
12 gen 202341,7343,7640,6642,6042,601.733.400
11 gen 202340,1241,2838,2641,2541,251.754.200
10 gen 202340,3041,2439,7240,4540,451.633.200
09 gen 202345,3745,3739,2339,8139,812.765.500
06 gen 202346,3747,1844,6544,8444,841.236.300
05 gen 202347,8247,8946,4646,9746,971.075.200
04 gen 202346,6048,0945,9547,8247,82998.000
03 gen 202345,4148,0444,9346,6546,651.540.800
30 dic 202242,6045,5042,5545,3145,311.166.800
29 dic 202242,3843,6942,0042,6742,67908.200
28 dic 202242,5042,8941,3441,9841,98965.500
27 dic 202241,8642,5341,5242,1542,15980.000
23 dic 202243,0943,7642,1542,6042,601.537.000
22 dic 202242,5443,8140,9243,4543,451.985.900
21 dic 202240,4242,1039,7641,3141,312.736.700
20 dic 202241,2541,8739,7841,2741,274.832.700
19 dic 202243,0043,5741,0041,4341,432.568.700
16 dic 202242,3443,9441,6443,6243,624.197.900
15 dic 202243,0244,4341,8742,5442,542.600.700
14 dic 202240,5844,5039,5443,7343,732.306.000
13 dic 202241,8942,4835,7041,9741,977.437.000
12 dic 202241,9642,1740,7141,4141,412.882.400
09 dic 202243,0243,2039,5541,7541,754.974.800
08 dic 202246,5048,1543,1143,8543,854.690.100
07 dic 202266,1066,9949,1649,5949,597.182.400
06 dic 202277,2880,3070,4471,5271,524.158.500
05 dic 202296,2196,4788,6992,7592,751.716.000
02 dic 202290,2096,5888,0696,2596,251.294.600
01 dic 202291,5494,8290,4791,5091,501.163.900
30 nov 202288,6391,7386,5291,3891,381.740.400
29 nov 202295,6795,6787,5288,7688,761.765.900
28 nov 202299,04101,3094,4795,6795,671.571.900
25 nov 202295,6099,5895,3198,6298,62926.900
23 nov 202287,9295,9586,3895,8595,852.831.800
22 nov 202274,3790,0072,3386,1186,115.410.400
21 nov 202276,2278,0074,4574,5474,541.274.900
18 nov 202273,5878,3073,0276,7576,751.489.500
17 nov 202270,8373,9270,6472,4772,471.211.900
16 nov 202272,5074,8070,0472,3372,332.291.900
15 nov 202276,2877,2771,4972,5072,50971.700
14 nov 202272,9976,7271,5673,8273,82811.200
11 nov 202269,1774,8468,6573,1173,111.227.200
10 nov 202266,1072,2564,8570,4370,431.886.500
09 nov 202263,2363,6556,0061,9461,941.484.700
08 nov 202260,0461,6159,0559,4459,44971.000
07 nov 202263,6463,6459,5559,9259,92850.900
04 nov 202264,3064,3761,1963,1463,14654.800
03 nov 202263,7265,5862,6263,3763,37428.300
02 nov 202267,0668,4364,9764,9964,99454.600
01 nov 202268,9169,7967,3267,4967,49676.200
31 ott 202267,4769,1066,8167,3267,32626.600
28 ott 202265,4868,8064,3267,9167,91999.300
27 ott 202270,0870,2766,1866,3866,38702.000
26 ott 202266,7671,9766,7669,6369,63662.100
25 ott 202263,6466,9563,6466,4666,46636.400
24 ott 202263,0463,6060,4563,3663,36477.900
21 ott 202263,5063,9561,8863,2363,23663.300
20 ott 202263,5565,2062,0262,9662,96591.800
19 ott 202267,0867,1963,8464,0364,031.135.700
18 ott 202270,3270,7767,5468,4168,41498.300
17 ott 202267,5068,7865,8368,5268,52750.500
14 ott 202270,1071,5866,7466,8566,85420.000
13 ott 202268,5070,3466,7869,4969,491.014.500
12 ott 202266,3370,0564,8269,9569,95467.400
11 ott 202265,0867,3164,5566,2466,24595.100
10 ott 202266,3466,4664,1765,3065,30540.000
07 ott 202271,0971,9766,7466,8966,89767.200
06 ott 202270,0073,0169,3772,4072,40933.500
05 ott 202266,5270,5565,6870,1170,11850.000
04 ott 202269,9571,3267,2967,9967,99963.700
03 ott 202270,5871,0567,3468,3668,36612.000
30 set 202269,9373,7869,0269,8469,84508.700
29 set 202269,6970,5468,1569,9869,98594.200
28 set 202269,1871,4168,1070,5170,51637.800
27 set 202268,7469,9966,3467,5667,56674.400
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
*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...