Italia markets closed

Mirati Therapeutics, Inc. (MRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
214,45+1,52 (+0,71%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 2021211,40214,75211,15214,45214,45322.200
21 gen 2021214,62215,88208,84212,93212,93277.800
20 gen 2021218,97219,05211,27212,81212,81426.500
19 gen 2021217,71219,26214,44216,32216,32490.900
15 gen 2021212,20216,94211,20214,47214,47444.300
14 gen 2021202,30217,04201,21213,75213,75581.200
13 gen 2021205,08210,20201,60201,96201,96384.400
12 gen 2021210,65213,99202,97206,02206,02631.000
11 gen 2021214,33215,54205,92209,57209,57597.600
08 gen 2021220,02224,33210,46217,48217,48347.800
07 gen 2021216,33221,77213,29219,01219,01335.700
06 gen 2021210,28224,99206,26218,41218,41543.300
05 gen 2021221,40224,56212,10215,68215,68407.600
04 gen 2021219,65225,00216,69221,61221,61411.200
31 dic 2020219,53220,49214,05219,64219,64362.400
30 dic 2020218,82223,22211,92219,29219,29354.600
29 dic 2020226,72229,76218,63220,94220,94244.300
28 dic 2020236,46239,37225,28225,57225,57219.100
24 dic 2020240,00241,26233,71234,83234,8396.000
23 dic 2020238,02240,39233,84236,80236,80280.700
22 dic 2020227,75238,44226,39238,13238,13670.200
21 dic 2020232,78234,43226,31227,97227,97475.000
18 dic 2020240,23242,25231,77234,25234,251.308.100
17 dic 2020237,91240,00234,50238,73238,73318.200
16 dic 2020234,31240,12234,31237,67237,67403.500
15 dic 2020237,32239,94228,19233,29233,29523.700
14 dic 2020240,93249,42234,84234,85234,85550.000
11 dic 2020239,25243,36237,19238,29238,29242.900
10 dic 2020230,85245,31230,11240,27240,27279.500
09 dic 2020242,92244,02231,00232,01232,01378.000
08 dic 2020239,99240,54235,97240,22240,22443.100
07 dic 2020237,02238,35233,77236,98236,98227.000
04 dic 2020233,15235,93231,40233,26233,26235.100
03 dic 2020227,17232,04227,17231,51231,51186.800
02 dic 2020232,14232,21223,18226,47226,47308.000
01 dic 2020239,98244,02233,40234,36234,36411.100
30 nov 2020232,00237,99230,61237,85237,85618.600
27 nov 2020226,33234,00225,27232,54232,54202.800
25 nov 2020224,63227,24222,76225,46225,46283.800
24 nov 2020228,79228,79221,43223,41223,41355.600
23 nov 2020228,63229,05222,64225,00225,00318.800
20 nov 2020224,81232,80224,21226,89226,89630.800
19 nov 2020227,28231,39223,79226,87226,87356.300
18 nov 2020231,44234,98224,30225,42225,42371.100
17 nov 2020221,88231,07218,02229,66229,66471.100
16 nov 2020231,00231,00222,72229,27229,27338.500
13 nov 2020235,00236,92228,47229,00229,00313.400
12 nov 2020229,69240,00229,69232,31232,31320.900
11 nov 2020229,99230,60221,19229,36229,36474.900
10 nov 2020218,62225,00215,02224,06224,06792.000
09 nov 2020230,67239,00223,29227,22227,22512.500
06 nov 2020237,51237,51230,36230,67230,67401.500
05 nov 2020238,68239,00229,98236,60236,60387.000
04 nov 2020220,30240,58219,85234,68234,68422.500
03 nov 2020215,02222,60213,60221,05221,05455.600
02 nov 2020214,23218,71204,87216,11216,11569.200
30 ott 2020214,36225,06213,56217,14217,14962.400
29 ott 2020205,69222,26201,11219,97219,971.441.100
28 ott 2020203,00211,07200,30202,25202,252.212.500
27 ott 2020189,66210,00187,01209,16209,16867.100
26 ott 2020194,42211,50193,01196,68196,681.865.700
23 ott 2020180,60184,05177,80180,20180,20456.300
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...