Madrigal Pharmaceuticals Inc (NQ: MDGL )

80.57 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 83.22 84.50 80.37 80.57 103,212 -2.67(-3.21%)
Oct 18, 2021 85.96 85.96 82.89 83.24 96,190 -2.93(-3.40%)
Oct 15, 2021 84.61 87.02 83.78 86.17 97,534 +2.64(+3.16%)
Oct 14, 2021 81.94 85.25 81.01 83.53 161,559 +2.28(+2.81%)
Oct 13, 2021 82.80 83.93 80.90 81.25 66,103 -0.95(-1.16%)
Oct 12, 2021 81.40 84.60 81.20 82.20 126,693 +0.86(+1.06%)
Oct 11, 2021 80.79 83.66 80.79 81.34 83,659 +0.55(+0.68%)
Oct 08, 2021 80.67 81.64 80.22 80.79 55,049 +0.07(+0.09%)
Oct 07, 2021 80.99 81.94 80.00 80.72 156,960 +2.37(+3.02%)
Oct 06, 2021 77.85 79.00 77.17 78.35 85,468 -0.27(-0.34%)
Oct 05, 2021 79.15 80.15 76.03 78.62 138,739 -0.21(-0.27%)
Oct 04, 2021 79.80 80.23 78.15 78.83 91,743 -1.62(-2.01%)
Oct 01, 2021 80.08 82.01 78.94 80.45 121,412 +0.66(+0.83%)
Sep 30, 2021 80.51 81.88 79.79 79.79 53,260 -0.24(-0.30%)
Sep 29, 2021 82.29 82.78 79.66 80.03 90,642 -1.60(-1.96%)
Sep 28, 2021 84.49 84.49 81.00 81.63 91,296 -3.07(-3.62%)
Sep 27, 2021 84.61 86.25 83.16 84.70 137,420 -0.19(-0.22%)
Sep 24, 2021 84.88 89.48 84.07 84.89 175,188 -0.07(-0.08%)
Sep 23, 2021 78.80 85.07 78.39 84.96 110,927 +6.31(+8.02%)
Sep 22, 2021 78.82 79.83 78.10 78.65 47,650 +0.21(+0.27%)
Sep 21, 2021 78.51 79.95 77.88 78.44 61,408 +0.02(+0.03%)
Sep 20, 2021 80.16 81.03 77.60 78.42 124,652 -3.32(-4.06%)
Sep 17, 2021 80.90 82.30 80.18 81.74 328,901 +1.59(+1.98%)
Sep 16, 2021 79.42 80.50 77.73 80.15 62,162 +0.77(+0.97%)
Sep 15, 2021 79.48 80.39 78.52 79.38 92,732 +0.20(+0.25%)
Sep 14, 2021 80.12 80.92 78.90 79.18 79,028 -0.81(-1.01%)
Sep 13, 2021 80.24 81.75 79.89 79.99 129,314 -0.13(-0.16%)
Sep 10, 2021 80.24 80.63 78.76 80.12 114,861 +0.01(+0.01%)
Sep 09, 2021 78.23 82.41 78.06 80.11 91,493 +1.76(+2.25%)
Sep 08, 2021 79.88 80.57 78.05 78.35 110,932 -1.23(-1.55%)
Sep 07, 2021 80.57 81.75 78.93 79.58 100,848 -1.18(-1.46%)
Sep 03, 2021 83.59 83.59 80.09 80.76 89,272 -3.18(-3.79%)
Sep 02, 2021 83.99 84.94 83.51 83.94 92,939 +0.28(+0.33%)
Sep 01, 2021 82.75 84.89 82.75 83.66 94,275 +0.91(+1.10%)
Aug 31, 2021 83.20 84.74 82.72 82.75 142,209 -0.32(-0.39%)
Aug 30, 2021 83.61 85.78 82.95 83.07 77,124 +0.07(+0.08%)
Aug 27, 2021 81.99 84.91 81.78 83.00 116,155 +1.32(+1.62%)
Aug 26, 2021 82.46 83.45 81.57 81.68 71,227 -0.78(-0.95%)
Aug 25, 2021 81.95 82.86 81.08 82.46 55,767 +0.21(+0.26%)
Aug 24, 2021 84.06 84.06 82.00 82.25 80,155 -1.63(-1.94%)
Aug 23, 2021 81.39 83.94 80.00 83.88 111,243 +3.36(+4.17%)
Aug 20, 2021 78.51 81.17 78.51 80.52 126,326 +1.74(+2.21%)
Aug 19, 2021 80.53 80.94 78.61 78.78 84,042 -2.01(-2.49%)
Aug 18, 2021 82.58 82.64 80.61 80.79 75,168 -1.46(-1.78%)
Aug 17, 2021 82.26 83.92 81.52 82.25 85,106 -0.66(-0.80%)
Aug 16, 2021 84.50 85.24 82.39 82.91 69,287 -1.95(-2.30%)
Aug 13, 2021 85.33 87.07 84.43 84.86 73,998 -0.57(-0.67%)
Aug 12, 2021 84.35 86.27 83.72 85.43 65,301 +0.77(+0.91%)
Aug 11, 2021 85.30 85.30 83.59 84.66 60,280 -0.58(-0.68%)
Aug 10, 2021 87.98 87.98 84.40 85.24 99,964 -2.13(-2.44%)
Aug 09, 2021 90.62 90.91 87.01 87.37 72,967 -3.58(-3.94%)
Aug 06, 2021 91.07 91.55 87.07 90.95 116,155 +2.13(+2.40%)
Aug 05, 2021 84.75 88.86 84.50 88.82 95,919 +4.18(+4.94%)
Aug 04, 2021 84.60 87.17 84.46 84.64 70,629 -0.75(-0.88%)
Aug 03, 2021 88.34 88.54 84.35 85.39 107,707 -2.53(-2.88%)
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.