Mail

MRTX - Mirati Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	38.04	41.63	37.53	38.46	38.46	1,767,900
May 25, 2023	41.13	41.13	37.37	38.40	38.40	3,639,700
May 24, 2023	45.29	45.52	43.65	43.84	43.84	1,028,600
May 23, 2023	45.97	46.35	44.57	45.70	45.70	628,500
May 22, 2023	45.17	46.47	45.17	45.92	45.92	380,100
May 19, 2023	44.78	45.57	43.78	45.16	45.16	978,700
May 18, 2023	46.70	46.70	42.99	44.79	44.79	718,700
May 17, 2023	47.71	48.11	46.35	46.47	46.47	751,600
May 16, 2023	48.72	48.72	46.80	47.67	47.67	1,023,900
May 15, 2023	49.91	51.13	49.15	49.44	49.44	787,700
May 12, 2023	48.60	49.64	47.45	49.49	49.49	971,800
May 11, 2023	47.77	48.40	46.48	48.12	48.12	1,013,900
May 10, 2023	46.17	48.67	44.43	47.90	47.90	1,221,800
May 09, 2023	45.88	47.82	45.13	47.31	47.31	1,064,100
May 08, 2023	45.50	46.66	45.12	46.37	46.37	613,900
May 05, 2023	45.42	46.13	44.77	45.96	45.96	751,100
May 04, 2023	44.89	46.11	44.06	45.01	45.01	838,800
May 03, 2023	44.00	46.51	43.82	45.24	45.24	975,800
May 02, 2023	45.70	45.92	43.72	44.01	44.01	966,300
May 01, 2023	44.16	46.74	44.16	45.88	45.88	774,300
Apr 28, 2023	43.65	45.00	42.86	44.31	44.31	627,000
Apr 27, 2023	43.71	44.00	42.65	43.62	43.62	1,053,100
Apr 26, 2023	42.96	43.46	42.30	43.09	43.09	766,600
Apr 25, 2023	43.31	44.54	42.72	43.25	43.25	1,137,100
Apr 24, 2023	42.67	43.54	42.33	43.34	43.34	744,000
Apr 21, 2023	41.16	42.67	41.02	42.63	42.63	997,100
Apr 20, 2023	42.04	42.30	40.66	41.10	41.10	849,900
Apr 19, 2023	41.50	44.03	40.77	42.50	42.50	1,218,500
Apr 18, 2023	42.08	42.27	41.24	41.85	41.85	1,404,500
Apr 17, 2023	39.42	42.26	39.27	42.24	42.24	2,000,200
Apr 14, 2023	39.84	40.17	38.50	39.25	39.25	903,400
Apr 13, 2023	39.38	41.45	39.08	39.84	39.84	933,200
Apr 12, 2023	39.69	40.36	38.98	39.10	39.10	846,700
Apr 11, 2023	37.62	39.39	37.62	39.18	39.18	789,300
Apr 10, 2023	38.07	38.20	36.63	37.45	37.45	772,400
Apr 06, 2023	37.18	38.49	36.73	38.46	38.46	707,200
Apr 05, 2023	37.00	37.94	36.73	37.10	37.10	743,200
Apr 04, 2023	39.00	39.08	35.85	37.34	37.34	799,300
Apr 03, 2023	36.78	38.72	36.64	38.67	38.67	764,700
Mar 31, 2023	36.80	37.89	36.22	37.18	37.18	1,443,600
Mar 30, 2023	37.89	37.89	36.17	36.69	36.69	881,700
Mar 29, 2023	37.11	38.51	36.26	37.71	37.71	622,700
Mar 28, 2023	37.14	38.19	36.27	36.54	36.54	1,346,400
Mar 27, 2023	39.76	39.76	36.96	37.58	37.58	1,467,500
Mar 24, 2023	38.49	39.19	36.92	39.10	39.10	1,133,300
Mar 23, 2023	39.99	40.39	38.12	38.77	38.77	838,100
Mar 22, 2023	40.64	40.79	39.28	39.54	39.54	1,271,700
Mar 21, 2023	40.60	41.62	40.17	40.72	40.72	554,700
Mar 20, 2023	42.08	42.08	40.37	40.53	40.53	687,500
Mar 17, 2023	42.79	42.79	40.94	41.40	41.40	698,900
Mar 16, 2023	42.88	43.38	41.03	42.87	42.87	847,400
Mar 15, 2023	44.13	45.91	41.15	43.17	43.17	1,767,600
Mar 14, 2023	40.23	44.42	39.73	44.37	44.37	2,715,500
Mar 13, 2023	38.95	40.09	38.53	39.08	39.08	1,635,700
Mar 10, 2023	40.86	40.86	38.40	39.22	39.22	1,110,500
Mar 09, 2023	41.67	42.43	40.39	40.75	40.75	821,900
Mar 08, 2023	41.54	41.92	41.08	41.67	41.67	435,800
Mar 07, 2023	41.61	42.64	41.12	41.78	41.78	1,051,100
Mar 06, 2023	43.50	43.81	41.32	41.59	41.59	1,075,600
Mar 03, 2023	44.25	44.43	43.28	43.31	43.31	1,200,900
Mar 02, 2023	44.31	44.79	43.43	44.32	44.32	964,500
Mar 01, 2023	44.55	45.60	42.50	44.94	44.94	1,127,400
Feb 28, 2023	46.24	47.05	45.31	45.84	45.84	1,220,500
Feb 27, 2023	45.87	46.31	45.11	46.24	46.24	819,900
Feb 24, 2023	45.35	45.78	44.50	45.09	45.09	619,400
Feb 23, 2023	46.13	46.81	44.50	45.97	45.97	892,400
Feb 22, 2023	45.85	46.37	45.33	46.03	46.03	762,300
Feb 21, 2023	47.75	47.75	45.24	45.35	45.35	804,300
Feb 17, 2023	47.46	48.56	46.76	48.36	48.36	687,100
Feb 16, 2023	48.10	48.60	46.54	47.31	47.31	1,000,100
Feb 15, 2023	47.94	49.10	47.86	48.71	48.71	1,065,900
Feb 14, 2023	48.36	49.43	47.91	48.48	48.48	670,800
Feb 13, 2023	49.27	49.30	47.15	48.34	48.34	1,370,000
Feb 10, 2023	48.73	49.75	47.50	49.13	49.13	620,800
Feb 09, 2023	51.14	52.24	48.89	49.08	49.08	962,600
Feb 08, 2023	54.00	54.13	50.39	50.52	50.52	910,600
Feb 07, 2023	51.57	54.05	50.93	53.71	53.71	2,629,400
Feb 06, 2023	52.34	53.25	50.92	51.42	51.42	775,500
Feb 03, 2023	53.11	53.55	51.62	52.57	52.57	1,005,600
Feb 02, 2023	53.66	55.15	52.95	54.26	54.26	1,521,900
Feb 01, 2023	53.47	53.47	49.39	52.69	52.69	1,585,500
Jan 31, 2023	52.25	55.29	52.24	53.41	53.41	1,115,500
Jan 30, 2023	52.80	53.99	51.13	51.81	51.81	986,000
Jan 27, 2023	50.73	53.60	50.73	53.09	53.09	933,700
Jan 26, 2023	49.74	51.35	48.88	51.06	51.06	1,406,700
Jan 25, 2023	48.59	49.25	47.55	49.22	49.22	748,300
Jan 24, 2023	47.57	50.62	46.76	49.36	49.36	1,138,700
Jan 23, 2023	46.05	48.59	45.51	47.91	47.91	1,585,200
Jan 20, 2023	43.40	45.80	42.93	45.66	45.66	1,599,400
Jan 19, 2023	44.69	44.69	42.44	42.98	42.98	1,440,600
Jan 18, 2023	44.66	45.28	43.95	44.69	44.69	1,265,300
Jan 17, 2023	42.38	44.19	41.45	44.00	44.00	1,227,500
Jan 13, 2023	41.84	43.58	41.76	43.09	43.09	836,200
Jan 12, 2023	41.73	43.76	40.66	42.60	42.60	1,733,400
Jan 11, 2023	40.12	41.28	38.26	41.25	41.25	1,754,200
Jan 10, 2023	40.30	41.24	39.72	40.45	40.45	1,633,200
Jan 09, 2023	45.37	45.37	39.23	39.81	39.81	2,765,500
Jan 06, 2023	46.37	47.18	44.65	44.84	44.84	1,236,300
Jan 05, 2023	47.82	47.89	46.46	46.97	46.97	1,075,200
Jan 04, 2023	46.60	48.09	45.95	47.82	47.82	998,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...