Skip to main content

Madrigal Pharmaceuticals Inc (NQ: MDGL )

267.04 +8.23 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 222.07 233.16 220.34 231.00 488,031 +10.79(+4.90%)
Jun 29, 2023 220.15 223.18 215.15 220.21 334,159 -1.47(-0.66%)
Jun 28, 2023 207.10 223.42 205.10 221.68 1,039,838 +17.80(+8.73%)
Jun 27, 2023 230.54 230.54 192.22 203.88 1,826,244 -31.34(-13.32%)
Jun 26, 2023 242.17 243.73 233.22 235.22 455,478 -2.45(-1.03%)
Jun 23, 2023 241.11 241.65 232.12 237.67 533,674 -5.73(-2.35%)
Jun 22, 2023 241.00 257.72 239.00 243.40 747,319 +2.51(+1.04%)
Jun 21, 2023 243.73 243.75 236.28 240.89 379,651 -4.58(-1.87%)
Jun 20, 2023 257.90 258.96 239.04 245.47 582,474 +1.38(+0.57%)
Jun 16, 2023 257.11 257.11 242.98 244.09 530,651 -11.44(-4.48%)
Jun 15, 2023 255.00 257.87 251.59 255.53 215,902 -53.34(-17.27%)
May 08, 2023 308.18 313.11 301.36 308.87 247,983 +2.50(+0.82%)
May 05, 2023 310.99 310.99 297.90 306.37 324,326 -2.22(-0.72%)
May 04, 2023 302.58 311.89 295.64 308.59 286,875 +3.81(+1.25%)
May 03, 2023 303.12 311.02 300.70 304.78 364,637 +1.78(+0.59%)
May 02, 2023 309.53 314.79 301.68 303.00 326,212 -6.38(-2.06%)
May 01, 2023 311.42 322.67 306.31 309.38 587,016 -2.62(-0.84%)
Apr 28, 2023 302.83 314.07 301.19 312.00 335,976 +7.21(+2.37%)
Apr 27, 2023 305.86 308.55 300.03 304.79 204,580 -2.49(-0.81%)
Apr 26, 2023 294.31 308.36 292.79 307.28 266,933 +11.00(+3.71%)
Apr 25, 2023 305.83 314.53 294.64 296.28 435,138 -9.60(-3.14%)
Apr 24, 2023 302.50 306.38 295.57 305.88 426,682 +2.39(+0.79%)
Apr 21, 2023 287.50 304.78 287.16 303.49 398,517 +15.98(+5.56%)
Apr 20, 2023 289.88 295.84 283.00 287.51 260,244 -5.68(-1.94%)
Apr 19, 2023 286.72 299.69 286.72 293.19 382,693 +3.87(+1.34%)
Apr 18, 2023 270.00 295.87 261.98 289.32 921,970 +32.77(+12.77%)
Apr 17, 2023 242.20 257.34 241.74 256.55 431,148 +16.76(+6.99%)
Apr 14, 2023 238.31 246.96 235.11 239.79 217,130 +0.07(+0.03%)
Apr 13, 2023 242.59 247.15 239.45 239.72 200,374 -1.81(-0.75%)
Apr 12, 2023 235.01 242.80 231.51 241.53 353,598 +7.45(+3.18%)
Apr 11, 2023 246.03 248.79 233.62 234.08 248,326 -11.25(-4.59%)
Apr 10, 2023 245.89 246.81 239.47 245.33 275,646 -2.25(-0.91%)
Apr 06, 2023 236.44 248.47 233.87 247.58 382,485 +10.84(+4.58%)
Apr 05, 2023 237.59 241.79 232.26 236.74 192,970 -3.84(-1.60%)
Apr 04, 2023 249.00 249.50 238.69 240.58 240,941 -8.29(-3.33%)
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.