Mirati Therapeutics (NQ: MRTX )

161.03 USD +1.54 (+0.97%)
Official Closing Price Updated: 4:38 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 158.17 162.38 155.51 161.03 375,337 +1.54(+0.97%)
Sep 23, 2020 163.82 168.63 159.25 159.49 467,466 -4.30(-2.63%)
Sep 22, 2020 162.13 164.23 158.60 163.79 389,256 +1.64(+1.01%)
Sep 21, 2020 160.40 163.38 156.11 162.15 861,177 +1.06(+0.66%)
Sep 18, 2020 159.00 164.98 154.72 161.09 1,344,300 -0.88(-0.54%)
Sep 17, 2020 159.39 171.48 157.82 161.97 1,086,127 -0.59(-0.36%)
Sep 16, 2020 158.61 165.36 158.61 162.56 797,840 +4.91(+3.11%)
Sep 15, 2020 148.01 161.37 144.01 157.65 898,435 +11.91(+8.17%)
Sep 14, 2020 140.00 146.98 139.68 145.74 896,946 +13.63(+10.32%)
Sep 11, 2020 134.65 137.07 130.60 132.11 409,200 -1.13(-0.85%)
Sep 10, 2020 141.01 145.00 133.22 133.24 341,558 -6.67(-4.77%)
Sep 09, 2020 138.26 143.66 138.23 139.91 321,726 +3.76(+2.76%)
Sep 08, 2020 136.06 140.96 134.15 136.15 319,836 -2.27(-1.64%)
Sep 04, 2020 140.92 141.04 132.74 138.42 332,100 -1.31(-0.94%)
Sep 03, 2020 143.67 145.21 138.99 139.73 324,690 -4.43(-3.07%)
Sep 02, 2020 150.43 151.14 143.41 144.16 472,525 -5.71(-3.81%)
Sep 01, 2020 149.64 152.37 148.70 149.87 236,334 +0.50(+0.33%)
Aug 31, 2020 150.73 153.24 149.02 149.37 308,855 +0.09(+0.06%)
Aug 28, 2020 148.92 153.39 147.52 149.28 342,900 +1.65(+1.12%)
Aug 27, 2020 149.85 150.00 146.50 147.63 309,437 -1.28(-0.86%)
Aug 26, 2020 149.65 150.29 148.46 148.91 281,170 +0.32(+0.22%)
Aug 25, 2020 146.49 150.99 146.00 148.59 408,842 -0.24(-0.16%)
Aug 24, 2020 145.00 149.45 144.12 148.83 487,071 +3.84(+2.65%)
Aug 21, 2020 144.00 145.90 142.61 144.99 301,000 +1.15(+0.80%)
Aug 20, 2020 143.21 145.50 142.27 143.84 314,020 +0.18(+0.13%)
Aug 19, 2020 139.00 145.89 137.15 143.66 662,918 +2.88(+2.05%)
Aug 18, 2020 143.72 144.86 134.76 140.78 426,934 -3.47(-2.41%)
Aug 17, 2020 139.00 145.00 136.73 144.25 302,581 +5.50(+3.96%)
Aug 14, 2020 137.61 138.79 135.29 138.75 249,800 +0.87(+0.63%)
Aug 13, 2020 132.00 138.73 130.08 137.88 362,452 +6.29(+4.78%)
Aug 12, 2020 126.67 132.98 125.92 131.59 314,067 +5.78(+4.59%)
Aug 11, 2020 131.16 131.16 125.38 125.81 271,317 -4.98(-3.81%)
Aug 10, 2020 130.05 134.83 126.98 130.79 386,641 +1.91(+1.48%)
Aug 07, 2020 130.71 137.29 127.99 128.88 387,300 -0.68(-0.52%)
Aug 06, 2020 125.00 130.14 123.66 129.56 254,434 +4.06(+3.24%)
Aug 05, 2020 126.41 127.55 123.41 125.50 205,968 +1.44(+1.16%)
Aug 04, 2020 125.80 127.25 121.79 124.06 277,067 -3.02(-2.38%)
Aug 03, 2020 122.73 127.95 121.74 127.08 412,053 +5.77(+4.76%)
Jul 31, 2020 120.56 122.73 117.68 121.31 418,500 -0.30(-0.25%)
Jul 30, 2020 116.15 124.86 116.08 121.61 349,803 +5.52(+4.75%)
Jul 29, 2020 120.50 120.50 115.44 116.09 249,798 -3.08(-2.58%)
Jul 28, 2020 120.08 121.16 118.90 119.17 264,086 -1.22(-1.01%)
Jul 27, 2020 116.81 120.67 116.01 120.39 243,671 +3.85(+3.30%)
Jul 24, 2020 118.75 120.00 115.89 116.54 263,700 -3.19(-2.66%)
Jul 23, 2020 122.79 123.60 118.59 119.73 192,222 -3.11(-2.53%)
Jul 22, 2020 123.51 124.99 120.56 122.84 176,999 -1.42(-1.14%)
Jul 21, 2020 129.98 129.98 124.10 124.26 210,073 -3.90(-3.04%)
Jul 20, 2020 125.01 129.35 124.76 128.16 226,769 +3.14(+2.51%)
Jul 17, 2020 121.60 125.68 121.60 125.02 337,100 +2.89(+2.37%)
Jul 16, 2020 122.73 124.00 120.76 122.13 308,656 -1.17(-0.95%)
Jul 15, 2020 122.00 124.31 117.57 123.30 522,275 +3.01(+2.50%)
Jul 14, 2020 113.58 120.91 110.17 120.29 517,622 +7.03(+6.21%)
Jul 13, 2020 116.87 118.06 113.06 113.26 525,222 -1.67(-1.45%)
Jul 10, 2020 116.00 117.16 113.63 114.93 413,700 -0.89(-0.77%)
Jul 09, 2020 119.79 119.99 113.99 115.82 225,855 -3.18(-2.67%)
Jul 08, 2020 118.02 119.49 115.58 119.00 342,139 +1.62(+1.38%)
Jul 07, 2020 116.22 119.81 114.70 117.38 352,425 +1.02(+0.88%)
Jul 06, 2020 119.13 120.00 115.48 116.36 239,254 -0.63(-0.54%)
Jul 02, 2020 119.44 119.44 115.73 116.99 217,500 -0.58(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.