U.S. Markets open in 9 hrs 30 mins

Mirati Therapeutics, Inc. (MRTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
156.49+0.99 (+0.64%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2021------
May 18, 2021156.29159.45152.59156.49156.49373,800
May 17, 2021145.67156.00145.67155.50155.50339,300
May 14, 2021155.00160.19153.51156.62156.62440,800
May 13, 2021153.62157.47151.99154.76154.76600,500
May 12, 2021149.13155.27149.00153.18153.18445,600
May 11, 2021144.00154.38143.42150.54150.541,216,500
May 10, 2021148.24152.00146.18147.63147.63749,700
May 07, 2021150.05150.09133.50144.00144.002,042,800
May 06, 2021151.35152.59147.28150.77150.77748,200
May 05, 2021153.39158.53150.70151.51151.51624,400
May 04, 2021159.71161.62152.44155.37155.37872,200
May 03, 2021166.05169.98162.01162.12162.121,002,000
Apr 30, 2021163.12166.99161.77166.22166.22682,100
Apr 29, 2021160.36165.57158.75164.51164.511,070,900
Apr 28, 2021153.65161.08150.27160.42160.42915,400
Apr 27, 2021160.37162.04151.20152.96152.96748,600
Apr 26, 2021157.78162.00155.21160.26160.26587,900
Apr 23, 2021161.71163.60155.31155.66155.66574,900
Apr 22, 2021161.04163.83158.79160.84160.84378,900
Apr 21, 2021157.07161.38152.76161.32161.32386,600
Apr 20, 2021153.92156.90151.52155.82155.82275,500
Apr 19, 2021157.54158.91153.33154.95154.95453,100
Apr 16, 2021164.76164.76154.93158.19158.19559,400
Apr 15, 2021162.99165.27161.01164.05164.05312,400
Apr 14, 2021160.02166.24158.72161.46161.46263,300
Apr 13, 2021160.50162.57155.42159.79159.79734,300
Apr 12, 2021170.47170.47158.67159.68159.68422,400
Apr 09, 2021168.00170.77164.51170.17170.17330,700
Apr 08, 2021171.06173.51165.73167.09167.09374,600
Apr 07, 2021172.61174.93168.55169.00169.00263,000
Apr 06, 2021175.60178.08172.59173.91173.91204,400
Apr 05, 2021180.00180.80172.13176.98176.98284,900
Apr 01, 2021174.79181.49172.73179.73179.73594,300
Mar 31, 2021167.21172.07163.52171.30171.30917,400
Mar 30, 2021159.37167.06155.80165.97165.97424,500
Mar 29, 2021163.59165.03156.82158.92158.92443,200
Mar 26, 2021172.13172.13163.17164.98164.98420,800
Mar 25, 2021168.09171.98163.24171.62171.62516,900
Mar 24, 2021179.05179.05168.22168.87168.87378,500
Mar 23, 2021182.69183.85175.54177.59177.59325,700
Mar 22, 2021178.50184.69178.26184.24184.24366,200
Mar 19, 2021177.81180.21174.47178.63178.63762,900
Mar 18, 2021184.00185.74177.45177.80177.80404,200
Mar 17, 2021188.40189.74185.05187.45187.45278,500
Mar 16, 2021191.20191.20185.77189.51189.51262,800
Mar 15, 2021189.80191.00182.81189.81189.81343,000
Mar 12, 2021193.06195.50189.25189.99189.99218,500
Mar 11, 2021192.00195.00187.35194.93194.93465,500
Mar 10, 2021196.53198.00187.49188.70188.70358,200
Mar 09, 2021193.89200.95193.89195.34195.34270,300
Mar 08, 2021191.17198.52187.90191.33191.33497,100
Mar 05, 2021182.40192.61176.50190.58190.58582,300
Mar 04, 2021186.65189.01179.38181.00181.00425,300
Mar 03, 2021200.60200.73187.74188.90188.90513,000
Mar 02, 2021202.53204.77199.30202.24202.24214,600
Mar 01, 2021202.13207.07201.24203.72203.72339,300
Feb 26, 2021209.05209.05194.07200.92200.92527,400
Feb 25, 2021199.69204.97194.05195.60195.60448,200
Feb 24, 2021200.95206.12199.32202.90202.90447,300
Feb 23, 2021199.08203.98195.05200.94200.94536,200
Feb 22, 2021203.18203.18199.01200.27200.27488,800
Feb 19, 2021200.79207.34200.79204.71204.71225,700
Feb 18, 2021199.19202.35196.29200.14200.14463,900
Feb 17, 2021199.68201.66195.01199.57199.57399,500
Feb 16, 2021210.29210.91201.14201.94201.94372,500
Feb 12, 2021211.32211.76208.27209.75209.75267,100
Feb 11, 2021206.86212.74204.86211.23211.23255,300
Feb 10, 2021213.09214.43205.47205.84205.84365,600
Feb 09, 2021209.15213.78209.00212.10212.10327,300
Feb 08, 2021207.45212.74204.78210.15210.15404,500
Feb 05, 2021202.91209.92200.46207.53207.53313,500
Feb 04, 2021196.63203.79195.00200.46200.46314,800
Feb 03, 2021196.51203.25193.01197.37197.37391,700
Feb 02, 2021194.38196.81188.01194.79194.79850,600
Feb 01, 2021206.75206.82190.90192.77192.77673,100
Jan 29, 2021205.49208.76197.13205.33205.33416,100
Jan 28, 2021195.50221.00193.29203.87203.87858,300
Jan 27, 2021200.00202.09188.52194.32194.32560,600
Jan 26, 2021214.21215.27203.25203.83203.83497,400
Jan 25, 2021215.57225.47211.57213.01213.01388,800
Jan 22, 2021211.40214.75211.15214.45214.45323,500
Jan 21, 2021214.62215.88208.84212.93212.93277,800
Jan 20, 2021218.97219.05211.27212.81212.81426,500
Jan 19, 2021217.71219.26214.44216.32216.32490,900
Jan 15, 2021212.20216.94211.20214.47214.47444,300
Jan 14, 2021202.30217.04201.21213.75213.75581,200
Jan 13, 2021205.08210.20201.60201.96201.96384,400
Jan 12, 2021210.65213.99202.97206.02206.02631,000
Jan 11, 2021214.33215.54205.92209.57209.57597,600
Jan 08, 2021220.02224.33210.46217.48217.48347,800
Jan 07, 2021216.33221.77213.29219.01219.01335,700
Jan 06, 2021210.28224.99206.26218.41218.41543,300
Jan 05, 2021221.40224.56212.10215.68215.68407,600
Jan 04, 2021219.65225.00216.69221.61221.61411,200
Dec 31, 2020219.53220.49214.05219.64219.64362,400
Dec 30, 2020218.82223.22211.92219.29219.29354,600
Dec 29, 2020226.72229.76218.63220.94220.94244,300
Dec 28, 2020236.46239.37225.28225.57225.57219,100
Dec 24, 2020240.00241.26233.71234.83234.8396,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...