Indicators

Madrigal Pharmaceuticals Inc (NQ: MDGL )

193.33 -1.05 (-0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	192.49	195.58	189.00	193.33	453,346	-1.05(-0.54%)
Apr 25, 2024	200.63	200.97	190.22	194.38	707,187	-10.27(-5.02%)
Apr 24, 2024	218.08	220.00	204.16	204.65	575,504	-13.73(-6.29%)
Apr 23, 2024	212.82	225.66	210.10	218.38	409,540	+4.89(+2.29%)
Apr 22, 2024	205.19	217.14	197.43	213.49	727,308	+1.45(+0.68%)
Apr 19, 2024	221.85	224.68	206.03	212.04	625,155	-10.22(-4.60%)
Apr 18, 2024	227.78	227.90	220.74	222.26	268,860	-6.08(-2.66%)
Apr 17, 2024	235.91	235.91	224.39	228.34	251,038	-4.64(-1.99%)
Apr 16, 2024	228.03	235.92	222.90	232.98	343,880	+1.61(+0.70%)
Apr 15, 2024	237.00	242.99	228.82	231.37	322,975	-5.22(-2.21%)
Apr 12, 2024	243.09	245.35	236.49	236.59	294,909	-8.68(-3.54%)
Apr 11, 2024	245.08	248.63	243.25	245.27	216,428	+0.60(+0.25%)
Apr 10, 2024	242.00	246.23	241.48	244.67	226,278	-4.67(-1.87%)
Apr 09, 2024	251.41	253.48	244.02	249.34	226,957	+0.70(+0.28%)
Apr 08, 2024	245.84	248.82	242.20	248.64	238,456	+5.60(+2.30%)
Apr 05, 2024	240.11	246.34	238.27	243.04	296,003	+1.58(+0.65%)
Apr 04, 2024	244.39	248.44	240.33	241.46	385,223	-3.77(-1.54%)
Apr 03, 2024	242.00	247.33	241.13	245.23	490,313	+0.73(+0.30%)
Apr 02, 2024	248.72	250.94	241.52	244.50	593,966	-11.24(-4.40%)

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.