Skip to main content

Mirati Therapeutics (NQ: MRTX )

52.57 -1.69 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 53.11 53.55 51.62 52.57 1,005,626 -1.69(-3.11%)
Feb 02, 2023 53.66 55.15 52.95 54.26 1,521,850 +1.57(+2.98%)
Feb 01, 2023 53.47 53.47 49.39 52.69 1,585,549 -0.72(-1.35%)
Jan 31, 2023 52.25 55.28 52.24 53.41 1,118,324 +1.60(+3.09%)
Jan 30, 2023 52.80 53.99 51.13 51.81 985,994 -1.28(-2.41%)
Jan 27, 2023 50.73 53.60 50.73 53.09 933,779 +2.03(+3.98%)
Jan 26, 2023 49.74 51.35 48.88 51.06 1,406,733 +1.84(+3.74%)
Jan 25, 2023 48.59 49.25 47.55 49.22 748,259 -0.14(-0.28%)
Jan 24, 2023 47.57 50.62 46.76 49.36 1,138,708 +1.45(+3.03%)
Jan 23, 2023 46.05 48.59 45.51 47.91 1,585,240 +2.25(+4.93%)
Jan 20, 2023 43.40 45.80 42.93 45.66 1,599,412 +2.68(+6.24%)
Jan 19, 2023 44.69 44.69 42.44 42.98 1,439,727 -1.71(-3.83%)
Jan 18, 2023 44.66 45.28 43.95 44.69 1,265,344 +0.69(+1.57%)
Jan 17, 2023 42.38 44.19 41.45 44.00 1,227,502 +0.91(+2.11%)
Jan 13, 2023 41.84 43.58 41.76 43.09 836,268 +0.49(+1.15%)
Jan 12, 2023 41.73 43.76 40.66 42.60 1,733,426 +1.35(+3.27%)
Jan 11, 2023 40.12 41.28 38.26 41.25 1,754,229 +0.80(+1.98%)
Jan 10, 2023 40.30 41.24 39.72 40.45 1,633,223 +0.64(+1.61%)
Jan 09, 2023 45.37 45.37 39.23 39.81 2,765,509 -5.03(-11.22%)
Jan 06, 2023 46.37 47.18 44.65 44.84 1,236,370 -2.13(-4.53%)
Jan 05, 2023 47.82 47.89 46.46 46.97 1,074,942 -0.85(-1.78%)
Jan 04, 2023 46.60 48.09 45.95 47.82 997,976 +1.17(+2.51%)
Jan 03, 2023 45.41 48.04 44.93 46.65 1,540,779 +1.34(+2.96%)
Dec 30, 2022 42.60 45.50 42.55 45.31 1,166,857 +2.64(+6.19%)
Dec 29, 2022 42.38 43.69 42.00 42.67 908,160 +0.69(+1.64%)
Dec 28, 2022 42.50 42.89 41.34 41.98 963,419 -0.17(-0.40%)
Dec 27, 2022 41.86 42.53 41.52 42.15 979,806 -0.45(-1.06%)
Dec 23, 2022 43.09 43.76 42.15 42.60 1,536,992 -0.85(-1.96%)
Dec 22, 2022 42.54 43.81 40.92 43.45 1,985,892 +2.14(+5.18%)
Dec 21, 2022 40.42 42.10 39.76 41.31 2,731,687 +0.04(+0.10%)
Dec 20, 2022 41.25 41.87 39.78 41.27 4,832,716 -0.16(-0.39%)
Dec 19, 2022 43.00 43.57 41.00 41.43 2,568,654 -2.19(-5.02%)
Dec 16, 2022 42.34 43.94 41.64 43.62 4,198,046 +1.08(+2.54%)
Dec 15, 2022 43.02 44.43 41.87 42.54 2,600,739 -1.19(-2.72%)
Dec 14, 2022 40.58 44.50 39.54 43.73 2,305,117 +1.76(+4.19%)
Dec 13, 2022 41.89 42.48 35.70 41.97 7,436,044 +0.56(+1.35%)
Dec 12, 2022 41.96 42.16 40.71 41.41 2,976,872 -0.34(-0.81%)
Dec 09, 2022 43.02 43.20 39.55 41.75 4,974,757 -2.10(-4.79%)
Dec 08, 2022 46.50 48.15 43.11 43.85 4,689,452 -5.74(-11.57%)
Dec 07, 2022 66.10 66.99 49.16 49.59 7,178,946 -21.93(-30.66%)
Dec 06, 2022 77.28 80.30 70.44 71.52 4,156,476 -21.23(-22.89%)
Dec 05, 2022 96.21 96.47 88.69 92.75 1,689,477 -3.50(-3.64%)
Dec 02, 2022 90.20 96.58 88.06 96.25 1,294,603 +4.75(+5.19%)
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.