Madrigal Pharmaceuticals, Inc. - Common Stock (NQ: MDGL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	294.00	312.52	293.00	308.44	716,856	+15.33(+5.23%)
Dec 19, 2024	295.00	300.25	290.80	293.11	242,977	+0.35(+0.12%)
Dec 18, 2024	306.30	310.00	289.80	292.76	447,654	-13.32(-4.35%)
Dec 17, 2024	306.38	315.09	305.00	306.08	466,019	-4.91(-1.58%)
Dec 16, 2024	305.94	312.27	301.93	310.99	271,008	+6.49(+2.13%)
Dec 13, 2024	301.12	308.65	295.02	304.50	322,691	+2.03(+0.67%)
Dec 12, 2024	306.21	311.77	302.47	302.47	321,195	-4.08(-1.33%)
Dec 11, 2024	315.87	315.87	306.00	306.55	237,247	-6.22(-1.99%)
Dec 10, 2024	321.31	323.75	311.57	312.77	207,518	-5.67(-1.78%)
Dec 09, 2024	319.19	324.24	308.55	318.44	295,330	-2.40(-0.75%)
Dec 06, 2024	310.96	321.99	310.96	320.84	315,808	+7.79(+2.49%)
Dec 05, 2024	320.06	321.14	309.00	313.05	287,435	-5.43(-1.70%)
Dec 04, 2024	320.79	328.17	316.18	318.48	271,392	-2.88(-0.90%)
Dec 03, 2024	318.00	323.07	314.36	321.36	424,862	+2.81(+0.88%)
Dec 02, 2024	325.36	329.18	317.64	318.55	295,766	-9.64(-2.94%)
Nov 29, 2024	331.02	331.14	323.50	328.19	189,365	-3.26(-0.98%)
Nov 27, 2024	336.45	336.45	327.50	331.45	302,691	-5.29(-1.57%)
Nov 26, 2024	347.04	347.06	329.67	336.74	383,169	-8.44(-2.45%)
Nov 25, 2024	347.34	351.81	340.43	345.18	431,976	-2.27(-0.65%)
Nov 22, 2024	323.72	351.06	322.73	347.45	538,342	+18.21(+5.53%)
Nov 21, 2024	318.42	329.93	315.15	329.24	423,613	+12.15(+3.83%)
Nov 20, 2024	315.75	323.99	310.83	317.09	326,795	+2.92(+0.93%)
Nov 19, 2024	305.00	320.88	304.35	314.17	380,877	+10.68(+3.52%)
Nov 18, 2024	290.25	308.43	288.80	303.49	467,850	+14.91(+5.17%)
Nov 15, 2024	303.29	303.29	272.72	288.58	945,981	-14.09(-4.66%)
Nov 14, 2024	310.94	315.56	302.54	302.67	405,250	-12.48(-3.96%)
Nov 13, 2024	342.58	342.58	314.02	315.15	505,322	-23.89(-7.05%)
Nov 12, 2024	335.57	341.19	327.41	339.04	374,182	-0.62(-0.18%)
Nov 11, 2024	357.42	357.81	338.03	339.66	331,669	-11.04(-3.15%)
Nov 08, 2024	356.71	357.05	343.00	350.70	454,434	-4.15(-1.17%)
Nov 07, 2024	339.38	368.29	337.50	354.85	675,801	+16.63(+4.92%)
Nov 06, 2024	341.59	345.04	327.69	338.22	592,405	+0.61(+0.18%)
Nov 05, 2024	331.00	337.63	316.67	337.61	773,171	+6.29(+1.90%)
Nov 04, 2024	320.00	337.44	310.02	331.32	1,041,407	+11.74(+3.67%)
Nov 01, 2024	274.98	321.19	262.85	319.58	3,136,529	+60.24(+23.23%)
Oct 31, 2024	245.66	263.54	238.04	259.34	1,353,567	+43.41(+20.10%)
Oct 30, 2024	214.85	218.40	213.71	215.93	311,897	-1.86(-0.85%)
Oct 29, 2024	215.04	218.43	214.20	217.79	215,544	+0.79(+0.36%)
Oct 28, 2024	210.32	217.19	210.32	217.00	209,211	+6.33(+3.00%)
Oct 25, 2024	203.18	213.00	203.18	210.67	565,768	+7.68(+3.78%)
Oct 24, 2024	201.93	205.59	201.22	202.99	265,068	+0.51(+0.25%)
Oct 23, 2024	204.44	204.44	200.63	202.48	329,038	-1.11(-0.55%)
Oct 22, 2024	208.20	209.40	202.42	203.59	332,917	-5.30(-2.54%)
Oct 21, 2024	213.01	213.02	208.15	208.89	165,177	-5.55(-2.59%)
Oct 18, 2024	212.20	217.29	211.19	214.44	226,635	+3.97(+1.89%)
Oct 17, 2024	214.90	216.76	208.53	210.47	219,747	-5.13(-2.38%)
Oct 16, 2024	217.38	217.50	214.58	215.60	240,613	-0.57(-0.26%)
Oct 15, 2024	216.00	218.55	214.00	216.17	329,916	+0.74(+0.34%)
Oct 14, 2024	213.07	216.25	211.30	215.43	163,182	+1.28(+0.60%)
Oct 11, 2024	210.58	215.98	208.58	214.15	274,798	+3.57(+1.70%)
Oct 10, 2024	209.13	215.62	207.26	210.58	191,147	-0.30(-0.14%)
Oct 09, 2024	215.01	216.62	204.66	210.88	355,287	-5.89(-2.72%)
Oct 08, 2024	214.80	221.30	214.68	216.77	472,090	+1.94(+0.90%)
Oct 07, 2024	209.30	217.69	206.73	214.83	470,589	+6.42(+3.08%)
Oct 04, 2024	207.69	210.03	205.87	208.41	256,650	+1.83(+0.89%)
Oct 03, 2024	207.17	209.68	204.58	206.58	179,607	-2.57(-1.23%)
Oct 02, 2024	208.19	213.09	206.79	209.15	242,814	-0.18(-0.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.