Mirati Therapeutics Inc. Common Stockのデータ

Mirati Therapeutics Inc. Common Stockの基本情報

名前 Mirati Therapeutics Inc. Common Stock
ティッカー MRTX
United States
上場年 nan
セクター Health Care

Mirati Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 210.91 201.14 210.29 201.94 372500.0 201.94
2021-02-12 211.76 208.27 211.32 209.75 267100.0 209.75
2021-02-11 212.74 204.86 206.86 211.23 255300.0 211.23
2021-02-10 214.43 205.47 213.09 205.84 365600.0 205.84
2021-02-09 213.78 209.0 209.15 212.1 327300.0 212.1
2021-02-08 212.74 204.78 207.45 210.15 404500.0 210.15
2021-02-05 209.92 200.46 202.91 207.53 313500.0 207.53
2021-02-04 203.79 195.0 196.63 200.46 314800.0 200.46
2021-02-03 203.25 193.01 196.51 197.37 391700.0 197.37
2021-02-02 196.81 188.01 194.38 194.79 850600.0 194.79
2021-02-01 206.82 190.9 206.75 192.77 673100.0 192.77
2021-01-29 208.76 197.13 205.49 205.33 416100.0 205.33
2021-01-28 221.0 193.29 195.5 203.87 858300.0 203.87
2021-01-27 202.09 188.52 200.0 194.32 560600.0 194.32
2021-01-26 215.27 203.25 214.21 203.83 497400.0 203.83
2021-01-25 225.47 211.57 215.57 213.01 388800.0 213.01
2021-01-22 214.75 211.15 211.4 214.45 323500.0 214.45
2021-01-21 215.88 208.84 214.62 212.93 277800.0 212.93
2021-01-20 219.05 211.27 218.97 212.81 426500.0 212.81
2021-01-19 219.26 214.44 217.71 216.32 490900.0 216.32
2021-01-15 216.94 211.2 212.2 214.47 444300.0 214.47
2021-01-14 217.04 201.21 202.3 213.75 581200.0 213.75
2021-01-13 210.2 201.6 205.08 201.96 384400.0 201.96
2021-01-12 213.99 202.97 210.65 206.02 631000.0 206.02
2021-01-11 215.54 205.92 214.33 209.57 597600.0 209.57
2021-01-08 224.33 210.46 220.02 217.48 347800.0 217.48
2021-01-07 221.77 213.29 216.33 219.01 335700.0 219.01
2021-01-06 224.99 206.26 210.28 218.41 543300.0 218.41
2021-01-05 224.56 212.1 221.4 215.68 407600.0 215.68
2021-01-04 225.0 216.69 219.65 221.61 411200.0 221.61
2020-12-31 220.49 214.05 219.53 219.64 362400.0 219.64
2020-12-30 223.22 211.92 218.82 219.29 354600.0 219.29
2020-12-29 229.76 218.63 226.72 220.94 244300.0 220.94
2020-12-28 239.37 225.28 236.46 225.57 219100.0 225.57
2020-12-24 241.26 233.71 240.0 234.83 96000.0 234.83
2020-12-23 240.39 233.84 238.02 236.8 280700.0 236.8
2020-12-22 238.44 226.39 227.75 238.13 670200.0 238.13
2020-12-21 234.43 226.31 232.78 227.97 475000.0 227.97
2020-12-18 242.25 231.77 240.23 234.25 1308100.0 234.25
2020-12-17 240.0 234.5 237.91 238.73 318200.0 238.73
2020-12-16 240.12 234.31 234.31 237.67 403500.0 237.67
2020-12-15 239.94 228.19 237.32 233.29 523700.0 233.29
2020-12-14 249.42 234.84 240.93 234.85 550000.0 234.85
2020-12-11 243.36 237.19 239.25 238.29 242900.0 238.29
2020-12-10 245.31 230.11 230.85 240.27 279500.0 240.27
2020-12-09 244.02 231.0 242.92 232.01 378000.0 232.01
2020-12-08 240.54 235.97 239.99 240.22 443100.0 240.22
2020-12-07 238.35 233.77 237.02 236.98 227000.0 236.98
2020-12-04 235.93 231.4 233.15 233.26 235100.0 233.26
2020-12-03 232.04 227.17 227.17 231.51 186800.0 231.51
2020-12-02 232.21 223.18 232.14 226.47 308000.0 226.47
2020-12-01 244.02 233.4 239.98 234.36 411100.0 234.36
2020-11-30 237.99 230.61 232.0 237.85 618600.0 237.85
2020-11-27 234.0 225.27 226.33 232.54 202800.0 232.54
2020-11-25 227.24 222.76 224.63 225.46 283800.0 225.46
2020-11-24 228.79 221.43 228.79 223.41 355600.0 223.41
2020-11-23 229.05 222.64 228.63 225.0 318800.0 225.0
2020-11-20 232.8 224.21 224.81 226.89 630800.0 226.89
2020-11-19 231.39 223.79 227.28 226.87 356300.0 226.87
2020-11-18 234.98 224.3 231.44 225.42 371100.0 225.42
2020-11-17 231.07 218.02 221.88 229.66 471100.0 229.66
2020-11-16 231.0 222.72 231.0 229.27 338500.0 229.27
2020-11-13 236.92 228.47 235.0 229.0 313400.0 229.0
2020-11-12 240.0 229.69 229.69 232.31 320900.0 232.31
2020-11-11 230.6 221.19 229.99 229.36 474900.0 229.36
2020-11-10 225.0 215.02 218.62 224.06 792000.0 224.06
2020-11-09 239.0 223.29 230.67 227.22 512500.0 227.22
2020-11-06 237.51 230.36 237.51 230.67 401500.0 230.67
2020-11-05 239.0 229.98 238.68 236.6 387000.0 236.6
2020-11-04 240.58 219.85 220.3 234.68 422500.0 234.68
2020-11-03 222.6 213.6 215.02 221.05 455600.0 221.05
2020-11-02 218.71 204.87 214.23 216.11 569200.0 216.11
2020-10-30 225.06 213.56 214.36 217.14 962400.0 217.14
2020-10-29 222.26 201.11 205.69 219.97 1441100.0 219.97
2020-10-28 211.07 200.3 203.0 202.25 2212500.0 202.25
2020-10-27 210.0 187.01 189.66 209.16 867100.0 209.16
2020-10-26 211.5 193.01 194.42 196.68 1865700.0 196.68
2020-10-23 184.05 177.8 180.6 180.2 456300.0 180.2
2020-10-22 189.44 178.48 183.93 180.25 612100.0 180.25
2020-10-21 193.49 182.72 191.92 184.94 460600.0 184.94
2020-10-20 197.98 187.72 195.68 189.04 414700.0 189.04
2020-10-19 203.77 192.55 199.69 194.89 332700.0 194.89
2020-10-16 200.38 194.03 194.85 198.62 317800.0 198.62
2020-10-15 198.57 186.97 189.32 194.47 213900.0 194.47
2020-10-14 199.54 191.0 195.88 191.58 233200.0 191.58
2020-10-13 195.0 182.66 184.64 193.52 336300.0 193.52
2020-10-12 186.3 182.53 184.46 184.5 211200.0 184.5
2020-10-09 185.0 178.43 178.66 183.3 316000.0 183.3
2020-10-08 187.26 179.75 182.44 184.67 353200.0 184.67
2020-10-07 182.42 172.0 174.51 180.17 445500.0 180.17
2020-10-06 176.26 168.5 168.5 171.59 536300.0 171.59
2020-10-05 170.31 164.29 164.47 168.49 462800.0 168.49
2020-10-02 170.49 162.05 167.0 162.05 264700.0 162.05
2020-10-01 171.63 166.51 169.39 169.89 527400.0 169.89
2020-09-30 173.05 165.11 165.58 166.05 589500.0 166.05
2020-09-29 169.29 165.3 167.69 166.05 382000.0 166.05
2020-09-28 170.46 164.43 167.3 166.99 314700.0 166.99
2020-09-25 167.51 158.06 160.72 167.27 332700.0 167.27
2020-09-24 162.39 155.51 158.17 161.03 375300.0 161.03
2020-09-23 168.63 159.25 163.82 159.49 467500.0 159.49
2020-09-22 164.23 158.6 162.13 163.79 389300.0 163.79
2020-09-21 163.38 156.11 160.4 162.15 861100.0 162.15
2020-09-18 164.98 154.72 159.0 161.09 1344400.0 161.09
2020-09-17 171.48 157.82 159.39 161.97 1086100.0 161.97
2020-09-16 165.36 158.61 158.61 162.56 797800.0 162.56
2020-09-15 161.37 144.01 148.01 157.65 898400.0 157.65
2020-09-14 146.98 139.69 140.0 145.74 896900.0 145.74
2020-09-11 137.07 130.6 134.65 132.11 409300.0 132.11
2020-09-10 145.0 133.22 141.01 133.24 341600.0 133.24
2020-09-09 143.66 138.23 138.26 139.91 321700.0 139.91
2020-09-08 140.96 134.15 136.14 136.15 319800.0 136.15
2020-09-04 141.04 132.74 140.92 138.42 332200.0 138.42
2020-09-03 145.21 138.99 143.67 139.73 324700.0 139.73
2020-09-02 151.14 143.41 150.43 144.16 472500.0 144.16
2020-09-01 152.37 148.7 149.64 149.87 236300.0 149.87
2020-08-31 153.24 149.02 150.73 149.37 308900.0 149.37
2020-08-28 153.39 147.53 148.92 149.28 343000.0 149.28
2020-08-27 150.0 146.5 149.85 147.63 309400.0 147.63
2020-08-26 150.29 148.46 149.65 148.91 281200.0 148.91
2020-08-25 150.99 146.0 146.49 148.59 408800.0 148.59
2020-08-24 149.45 144.12 145.0 148.83 487100.0 148.83
2020-08-21 145.9 142.61 144.0 144.99 301100.0 144.99
2020-08-20 145.5 142.28 143.21 143.84 314000.0 143.84
2020-08-19 145.89 137.15 139.0 143.66 662900.0 143.66
2020-08-18 144.86 134.76 143.72 140.78 426900.0 140.78
2020-08-17 145.0 136.73 139.0 144.25 302600.0 144.25
2020-08-14 138.79 135.29 137.61 138.75 249900.0 138.75
2020-08-13 138.73 130.08 132.0 137.88 362500.0 137.88
2020-08-12 132.98 125.92 126.67 131.59 314100.0 131.59
2020-08-11 131.16 125.38 131.16 125.81 271300.0 125.81
2020-08-10 134.83 126.98 130.05 130.79 386600.0 130.79
2020-08-07 137.29 127.99 130.71 128.88 387300.0 128.88
2020-08-06 130.14 123.66 125.0 129.56 254400.0 129.56
2020-08-05 127.55 123.41 126.41 125.5 206000.0 125.5
2020-08-04 127.25 121.79 125.8 124.06 277100.0 124.06
2020-08-03 127.95 121.74 122.73 127.08 412100.0 127.08
2020-07-31 122.73 117.68 120.56 121.31 427300.0 121.31
2020-07-30 124.86 116.08 116.15 121.61 349800.0 121.61
2020-07-29 120.5 115.44 120.5 116.09 249800.0 116.09
2020-07-28 121.16 118.9 120.08 119.17 263900.0 119.17
2020-07-27 120.67 116.01 116.81 120.39 243700.0 120.39
2020-07-24 120.0 115.9 118.75 116.54 263700.0 116.54
2020-07-23 123.6 118.59 122.79 119.73 192200.0 119.73
2020-07-22 124.99 120.56 123.51 122.84 177000.0 122.84
2020-07-21 129.98 124.1 129.98 124.26 210100.0 124.26
2020-07-20 129.35 124.77 125.01 128.16 226800.0 128.16
2020-07-17 125.68 121.6 121.6 125.02 337100.0 125.02
2020-07-16 124.0 120.76 122.73 122.13 308700.0 122.13
2020-07-15 124.31 117.57 122.0 123.3 522300.0 123.3
2020-07-14 120.91 110.17 113.58 120.29 517600.0 120.29
2020-07-13 118.06 113.06 116.87 113.26 525200.0 113.26
2020-07-10 117.16 113.63 116.0 114.93 413700.0 114.93
2020-07-09 119.99 113.99 119.79 115.82 225900.0 115.82
2020-07-08 119.49 115.58 118.02 119.0 342100.0 119.0
2020-07-07 119.81 114.7 116.22 117.38 352400.0 117.38
2020-07-06 120.0 115.48 119.13 116.36 239300.0 116.36
2020-07-02 119.44 115.73 119.44 116.99 217600.0 116.99
2020-07-01 119.6 113.13 113.94 117.57 358100.0 117.57
2020-06-30 116.85 112.77 114.09 114.17 349100.0 114.17
2020-06-29 118.16 111.38 114.01 114.7 373800.0 114.7
2020-06-26 121.47 111.96 120.0 113.51 1471500.0 113.51
2020-06-25 121.9 115.38 118.59 120.39 638400.0 120.39
2020-06-24 118.28 113.57 115.0 118.0 464500.0 118.0
2020-06-23 119.05 114.89 117.67 115.45 369000.0 115.45
2020-06-22 118.0 111.39 113.79 115.96 423500.0 115.96
2020-06-19 114.79 109.18 109.96 114.65 1015100.0 114.65
2020-06-18 110.23 105.04 105.46 108.86 252000.0 108.86
2020-06-17 109.3 104.99 106.69 105.63 308200.0 105.63
2020-06-16 110.62 106.24 109.0 107.75 335300.0 107.75
2020-06-15 107.43 100.14 100.66 107.17 341100.0 107.17
2020-06-12 105.79 98.76 103.78 102.37 404000.0 102.37
2020-06-11 104.93 100.52 102.51 100.69 426400.0 100.69
2020-06-10 107.29 103.37 105.9 104.56 326800.0 104.56
2020-06-09 107.65 103.38 103.92 105.0 543200.0 105.0
2020-06-08 105.37 98.05 98.74 104.38 505800.0 104.38
2020-06-05 98.31 91.9 94.37 97.27 444000.0 97.27
2020-06-04 99.04 93.02 97.37 93.41 327000.0 93.41
2020-06-03 101.12 97.9 100.62 97.92 414000.0 97.92
2020-06-02 101.16 95.29 97.86 100.49 445900.0 100.49
2020-06-01 99.89 96.37 99.55 97.57 632600.0 97.57
2020-05-29 103.88 96.91 103.88 99.19 558800.0 99.19
2020-05-28 105.41 102.53 104.72 103.0 271400.0 103.0
2020-05-27 104.88 97.24 104.88 104.02 530500.0 104.02
2020-05-26 106.62 101.9 103.67 104.95 733500.0 104.95
2020-05-22 101.64 97.79 101.17 101.62 315700.0 101.62
2020-05-21 101.52 96.11 100.65 101.0 551600.0 101.0
2020-05-20 102.76 98.51 100.49 102.63 548100.0 102.63
2020-05-19 109.68 99.86 103.88 99.93 350500.0 99.93
2020-05-18 110.24 105.0 106.49 106.0 511100.0 106.0
2020-05-15 104.39 98.72 99.83 103.37 445100.0 103.37
2020-05-14 104.96 99.64 101.89 100.18 649700.0 100.18
2020-05-13 109.83 101.49 108.42 104.59 441200.0 104.59
2020-05-12 116.86 106.03 107.1 108.44 951500.0 108.44
2020-05-11 106.26 98.52 98.56 105.59 487000.0 105.59
2020-05-08 100.89 94.0 94.87 98.62 688200.0 98.62
2020-05-07 95.15 91.95 93.8 93.4 277400.0 93.4
2020-05-06 93.64 90.82 92.44 92.15 329600.0 92.15
2020-05-05 93.68 90.25 92.32 92.01 366300.0 92.01
2020-05-04 91.38 81.16 82.7 91.37 1189600.0 91.37
2020-05-01 87.61 80.36 87.61 82.81 747200.0 82.81
2020-04-30 88.8 83.88 86.81 85.04 487600.0 85.04
2020-04-29 91.4 86.83 91.4 87.8 451200.0 87.8
2020-04-28 90.56 85.72 89.89 88.66 733600.0 88.66
2020-04-27 92.25 86.26 86.29 90.0 576400.0 90.0
2020-04-24 86.45 83.51 83.82 85.33 902400.0 85.33
2020-04-23 90.85 83.48 87.99 84.77 840700.0 84.77
2020-04-22 88.27 84.21 87.94 87.51 382100.0 87.51
2020-04-21 96.53 85.51 93.79 85.62 1058000.0 85.62
2020-04-20 95.66 88.41 89.16 95.38 557600.0 95.38
2020-04-17 92.25 88.84 89.52 90.7 441300.0 90.7
2020-04-16 87.59 84.05 85.77 87.07 492500.0 87.07
2020-04-15 84.86 81.43 83.01 82.89 283600.0 82.89
2020-04-14 87.11 83.2 84.25 85.32 482200.0 85.32
2020-04-13 84.83 80.99 81.66 82.0 361700.0 82.0
2020-04-09 83.07 78.76 79.68 81.52 704200.0 81.52
2020-04-08 79.76 77.21 77.95 79.01 419400.0 79.01
2020-04-07 81.72 76.5 80.57 76.84 331700.0 76.84
2020-04-06 82.42 76.63 76.63 78.95 560600.0 78.95
2020-04-03 76.73 72.23 74.93 73.43 323700.0 73.43
2020-04-02 77.41 70.78 71.5 75.38 537400.0 75.38
2020-04-01 77.0 71.16 74.92 72.01 501700.0 72.01
2020-03-31 81.8 72.89 81.4 76.87 1155000.0 76.87
2020-03-30 82.58 73.92 77.21 82.25 506200.0 82.25
2020-03-27 79.9 75.71 77.42 76.3 367400.0 76.3
2020-03-26 85.2 76.97 81.72 80.42 464400.0 80.42
2020-03-25 84.56 79.45 82.05 82.81 403700.0 82.81
2020-03-24 82.12 74.54 75.99 81.46 510500.0 81.46
2020-03-23 76.55 70.42 72.93 73.14 443700.0 73.14
2020-03-20 75.86 70.16 72.86 71.71 1053300.0 71.71
2020-03-19 77.3 67.07 69.29 72.32 591400.0 72.32
2020-03-18 77.2 66.01 68.57 69.78 504500.0 69.78
2020-03-17 75.4 69.56 72.86 73.11 689600.0 73.11
2020-03-16 81.69 69.47 74.21 70.13 648100.0 70.13
2020-03-13 82.5 69.12 78.32 81.24 725700.0 81.24
2020-03-12 78.44 67.8 70.96 72.26 1053800.0 72.26
2020-03-11 85.46 76.78 83.77 77.37 738100.0 77.37
2020-03-10 86.98 80.38 85.68 86.58 536800.0 86.58
2020-03-09 87.36 82.54 82.54 83.76 478500.0 83.76
2020-03-06 91.41 85.65 86.92 88.24 558400.0 88.24
2020-03-05 94.5 88.25 93.48 89.18 551400.0 89.18
2020-03-04 95.99 91.14 93.82 95.88 397000.0 95.88
2020-03-03 96.93 89.06 95.28 91.43 480000.0 91.43
2020-03-02 95.74 86.92 90.75 95.23 610700.0 95.23
2020-02-28 89.67 81.3 81.3 89.49 543300.0 89.49
2020-02-27 88.68 83.47 86.81 84.41 738400.0 84.41
2020-02-26 89.5 84.51 85.18 88.67 502500.0 88.67
2020-02-25 90.57 82.06 87.1 84.63 652700.0 84.63
2020-02-24 91.95 87.65 89.99 88.72 357800.0 88.72
2020-02-21 95.49 91.96 93.93 94.46 418700.0 94.46
2020-02-20 97.04 92.47 96.8 93.98 343000.0 93.98
2020-02-19 99.34 96.55 97.57 97.49 396900.0 97.49
2020-02-18 97.89 92.28 92.28 96.72 343500.0 96.72