Madrigal Pharmaceuticals Inc (NQ: MDGL )

259.34 +43.41 (+20.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 294.94 301.12 279.46 290.25 606,350 -6.29(-2.12%)
Dec 29, 2022 275.00 296.56 269.12 296.54 637,396 +25.69(+9.48%)
Dec 28, 2022 259.44 272.84 256.44 270.85 499,639 +10.03(+3.85%)
Dec 27, 2022 273.89 284.97 257.96 260.82 970,180 -12.74(-4.66%)
Dec 23, 2022 279.25 286.06 264.72 273.56 1,272,237 -13.52(-4.71%)
Dec 22, 2022 284.73 315.45 283.99 287.08 1,688,370 -2.35(-0.81%)
Dec 21, 2022 250.00 289.79 246.58 289.43 2,104,465 +39.43(+15.77%)
Dec 20, 2022 233.21 253.95 227.00 250.00 2,379,249 +15.17(+6.46%)
Dec 19, 2022 202.99 236.39 191.49 234.83 8,808,407 +171.03(+268.07%)
Dec 16, 2022 62.44 65.09 60.75 63.80 814,263 +0.90(+1.43%)
Dec 15, 2022 58.79 63.33 57.22 62.90 459,962 +4.51(+7.72%)
Dec 14, 2022 62.24 62.65 57.21 58.39 716,311 -4.12(-6.59%)
Dec 13, 2022 65.55 65.70 61.52 62.51 418,948 -1.05(-1.65%)
Dec 12, 2022 67.74 67.74 63.16 63.56 390,380 -3.35(-5.01%)
Dec 09, 2022 65.13 67.81 64.22 66.91 287,715 +1.67(+2.56%)
Dec 08, 2022 67.36 70.46 64.19 65.24 339,269 -2.12(-3.15%)
Dec 07, 2022 66.70 67.85 64.51 67.36 442,710 +1.05(+1.58%)
Dec 06, 2022 71.50 71.97 64.00 66.31 646,250 -6.56(-9.00%)
Dec 05, 2022 81.86 83.00 71.78 72.87 484,140 -7.29(-9.09%)
Dec 02, 2022 72.34 80.90 71.35 80.16 586,039 +7.04(+9.63%)
Dec 01, 2022 70.62 73.40 70.00 73.12 304,212 +3.01(+4.29%)
Nov 30, 2022 69.83 72.23 69.11 70.11 445,256 +1.30(+1.89%)
Nov 29, 2022 65.19 69.18 64.81 68.81 247,216 +3.47(+5.31%)
Nov 28, 2022 67.24 67.50 64.65 65.34 249,496 -1.81(-2.70%)
Nov 25, 2022 66.00 67.56 65.55 67.15 92,628 +1.07(+1.62%)
Nov 23, 2022 67.41 68.50 66.02 66.08 190,044 -0.42(-0.63%)
Nov 22, 2022 66.59 68.33 64.34 66.50 212,516 -0.08(-0.12%)
Nov 21, 2022 72.49 72.49 63.26 66.58 569,737 -6.22(-8.54%)
Nov 18, 2022 71.23 73.02 69.34 72.80 461,497 +2.99(+4.28%)
Nov 17, 2022 69.70 71.22 68.70 69.81 177,627 -0.39(-0.56%)
Nov 16, 2022 70.15 72.09 69.00 70.20 215,954 -0.32(-0.45%)
Nov 15, 2022 73.99 74.29 70.01 70.52 219,508 -0.93(-1.30%)
Nov 14, 2022 73.30 76.73 71.42 71.45 257,152 -1.86(-2.54%)
Nov 11, 2022 69.06 73.78 69.06 73.31 198,774 +3.99(+5.76%)
Nov 10, 2022 66.69 69.92 64.97 69.32 298,397 +5.55(+8.70%)
Nov 09, 2022 63.61 64.35 61.58 63.77 268,743 -0.14(-0.22%)
Nov 08, 2022 64.77 66.61 63.51 63.91 256,537 -0.75(-1.16%)
Nov 07, 2022 66.88 67.84 63.88 64.66 306,683 -1.65(-2.49%)
Nov 04, 2022 67.00 67.85 64.27 66.31 313,473 -0.27(-0.41%)
Nov 03, 2022 69.17 73.47 65.50 66.58 345,082 -4.51(-6.34%)
Nov 02, 2022 74.13 70.72 71.09 223,250 -2.83(-3.83%)
Nov 01, 2022 72.28 75.50 71.84 73.92 252,888 +3.10(+4.38%)
Oct 31, 2022 73.48 73.94 70.52 70.82 199,281 -2.64(-3.59%)
Oct 28, 2022 71.63 73.63 70.59 73.46 203,196 +2.37(+3.33%)
Oct 27, 2022 72.06 74.00 70.85 71.09 206,023 -0.24(-0.34%)
Oct 26, 2022 70.86 73.50 70.22 71.33 162,178 +0.45(+0.63%)
Oct 25, 2022 69.83 73.29 69.83 70.88 265,202 +1.14(+1.63%)
Oct 24, 2022 67.99 71.07 66.36 69.74 257,070 +2.11(+3.12%)
Oct 21, 2022 65.50 67.98 64.26 67.63 389,536 +2.35(+3.60%)
Oct 20, 2022 65.47 68.93 64.75 65.28 235,277 -0.49(-0.75%)
Oct 19, 2022 72.31 72.31 63.89 65.77 424,610 -7.41(-10.13%)
Oct 18, 2022 71.49 75.67 71.26 73.18 324,146 +2.90(+4.13%)
Oct 17, 2022 65.85 71.08 65.50 70.28 303,543 +5.59(+8.64%)
Oct 14, 2022 67.55 68.50 63.92 64.69 284,379 -2.08(-3.12%)
Oct 13, 2022 66.59 68.72 64.00 66.77 342,947 -2.54(-3.66%)
Oct 12, 2022 70.62 71.73 67.36 69.31 259,886 -1.07(-1.52%)
Oct 11, 2022 69.29 71.34 68.14 70.38 308,710 +0.59(+0.85%)
Oct 10, 2022 74.55 75.33 69.77 69.79 258,197 -5.24(-6.98%)
Oct 07, 2022 75.00 76.78 74.43 75.03 323,682 -0.06(-0.08%)
Oct 06, 2022 72.82 76.50 71.66 75.09 365,919 +2.02(+2.76%)
Oct 05, 2022 67.60 73.49 66.75 73.07 326,780 +4.65(+6.80%)
Oct 04, 2022 65.59 68.53 65.17 68.42 256,593 +3.65(+5.64%)
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.