Madrigal Pharmaceuticals Inc (NQ: MDGL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	284.42	287.98	277.31	284.66	259,167	+4.67(+1.67%)
Jul 30, 2024	275.25	281.50	270.77	279.99	184,369	+5.30(+1.93%)
Jul 29, 2024	284.29	285.94	274.17	274.69	180,321	-9.80(-3.44%)
Jul 26, 2024	287.67	289.91	276.63	284.49	167,769	+1.03(+0.36%)
Jul 25, 2024	282.09	288.80	277.24	283.46	261,031	+1.41(+0.50%)
Jul 24, 2024	277.00	288.20	277.00	282.05	207,353	+2.52(+0.90%)
Jul 23, 2024	286.24	287.03	277.52	279.53	211,716	-7.54(-2.63%)
Jul 22, 2024	288.08	293.00	281.86	287.07	192,490	-0.17(-0.06%)
Jul 19, 2024	281.33	297.25	280.04	287.24	484,944	+8.11(+2.91%)
Jul 18, 2024	271.57	284.24	268.83	279.13	373,915	+9.73(+3.61%)
Jul 17, 2024	270.00	283.98	265.36	269.40	356,999	-4.32(-1.58%)
Jul 16, 2024	281.77	286.00	273.42	273.72	307,171	-6.23(-2.23%)
Jul 15, 2024	286.56	287.50	275.94	279.95	369,910	-5.91(-2.07%)
Jul 12, 2024	292.37	298.00	280.60	285.86	419,353	-4.46(-1.54%)
Jul 11, 2024	290.99	293.27	280.02	290.32	341,573	+5.95(+2.09%)
Jul 10, 2024	294.62	294.62	283.02	284.37	169,468	-8.59(-2.93%)
Jul 09, 2024	289.75	295.48	288.21	292.96	215,974	+2.22(+0.76%)
Jul 08, 2024	278.88	292.07	277.48	290.74	356,143	+14.19(+5.13%)
Jul 05, 2024	271.75	278.44	269.01	276.55	147,307	+4.88(+1.80%)
Jul 03, 2024	273.81	273.81	268.60	271.67	77,460	+0.00(+0.00%)
Jul 02, 2024	279.41	282.54	271.44	271.67	179,633	-7.64(-2.74%)
Jul 01, 2024	277.02	282.37	276.87	279.31	290,254	-0.85(-0.30%)
Jun 28, 2024	285.07	286.47	277.72	280.16	861,402	-5.50(-1.93%)
Jun 27, 2024	275.37	288.25	270.50	285.66	252,962	+10.30(+3.74%)
Jun 26, 2024	279.00	279.00	267.51	275.36	293,946	-4.68(-1.67%)
Jun 25, 2024	283.56	285.73	278.72	280.04	314,071	-3.95(-1.39%)
Jun 24, 2024	278.42	287.00	275.19	283.99	372,179	+5.57(+2.00%)
Jun 21, 2024	267.09	280.59	266.97	278.42	586,651	+10.63(+3.97%)
Jun 20, 2024	273.38	273.38	260.00	267.79	407,025	-8.22(-2.98%)
Jun 18, 2024	276.88	279.26	273.28	276.01	308,468	-0.71(-0.26%)
Jun 17, 2024	275.82	285.61	275.01	276.72	315,339	-0.87(-0.31%)
Jun 14, 2024	275.00	280.00	268.07	277.59	418,093	+0.57(+0.21%)
Jun 13, 2024	285.83	288.75	276.12	277.02	415,175	-8.81(-3.08%)
Jun 12, 2024	291.49	295.00	280.33	285.83	840,187	-6.16(-2.11%)
Jun 11, 2024	254.43	295.50	252.66	291.99	1,570,732	+37.11(+14.56%)
Jun 10, 2024	243.18	255.44	238.78	254.88	483,992	+10.54(+4.31%)
Jun 07, 2024	235.02	245.10	227.78	244.34	467,573	+2.99(+1.24%)
Jun 06, 2024	236.84	241.50	219.65	241.35	636,455	+5.38(+2.28%)
Jun 05, 2024	213.00	236.84	208.60	235.97	2,053,950	-8.38(-3.43%)
Jun 04, 2024	240.00	251.59	238.14	244.35	899,316	-1.14(-0.46%)

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.