Madrigal Pharmaceuticals Inc (NQ: MDGL )

78.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 78.45 0 +1.60(+2.08%)
Jan 13, 2022 78.65 79.61 74.79 76.85 149,117 -0.89(-1.14%)
Jan 12, 2022 84.84 84.84 77.39 77.74 196,947 -6.13(-7.31%)
Jan 11, 2022 81.19 84.15 80.88 83.87 114,224 +2.04(+2.49%)
Jan 10, 2022 77.49 83.48 77.27 81.83 234,742 +4.58(+5.93%)
Jan 07, 2022 80.89 82.77 76.68 77.25 139,979 -4.06(-4.99%)
Jan 06, 2022 82.82 82.82 77.70 81.31 131,969 -0.60(-0.73%)
Jan 05, 2022 88.97 90.36 81.75 81.91 330,451 -7.17(-8.05%)
Jan 04, 2022 89.31 91.27 88.17 89.08 170,438 -1.04(-1.15%)
Jan 03, 2022 85.85 90.26 84.76 90.12 141,423 +5.38(+6.35%)
Dec 31, 2021 85.29 86.99 84.34 84.74 219,781 -0.15(-0.18%)
Dec 30, 2021 81.40 87.29 80.21 84.89 180,366 +2.43(+2.95%)
Dec 29, 2021 81.78 83.19 80.71 82.46 78,959 +0.10(+0.12%)
Dec 28, 2021 84.65 86.90 81.99 82.36 74,955 -3.40(-3.96%)
Dec 27, 2021 87.11 87.11 85.08 85.76 111,031 -1.50(-1.72%)
Dec 23, 2021 84.53 87.79 83.46 87.26 131,714 +3.02(+3.59%)
Dec 22, 2021 80.98 85.47 79.78 84.24 157,243 +3.48(+4.31%)
Dec 21, 2021 79.53 81.42 78.38 80.76 237,694 +0.86(+1.08%)
Dec 20, 2021 77.00 79.92 74.21 79.90 344,025 +2.34(+3.02%)
Dec 17, 2021 75.79 80.69 75.79 77.56 807,307 +1.63(+2.15%)
Dec 16, 2021 75.78 76.30 74.01 75.93 178,717 +1.05(+1.40%)
Dec 15, 2021 75.00 75.40 68.56 74.88 225,426 +2.53(+3.50%)
Dec 14, 2021 73.98 74.93 71.02 72.35 143,432 -1.91(-2.57%)
Dec 13, 2021 72.03 74.82 71.28 74.26 162,306 +1.92(+2.65%)
Dec 10, 2021 73.96 75.21 71.08 72.34 169,696 -1.13(-1.54%)
Dec 09, 2021 76.90 78.18 73.02 73.47 201,041 -4.03(-5.20%)
Dec 08, 2021 78.52 78.52 75.29 77.50 159,095 -1.20(-1.52%)
Dec 07, 2021 78.28 80.02 77.03 78.70 200,388 +1.47(+1.90%)
Dec 06, 2021 78.80 78.83 76.50 77.23 123,493 -0.80(-1.03%)
Dec 03, 2021 82.73 82.73 77.37 78.03 147,532 -4.80(-5.80%)
Dec 02, 2021 80.77 83.12 78.75 82.83 146,213 +2.57(+3.20%)
Dec 01, 2021 84.45 84.45 80.23 80.26 142,487 -2.45(-2.96%)
Nov 30, 2021 81.17 83.25 81.17 82.71 156,266 +0.91(+1.11%)
Nov 29, 2021 82.50 85.23 81.02 81.80 111,324 -0.26(-0.32%)
Nov 26, 2021 83.38 84.64 81.00 82.06 92,983 -3.08(-3.62%)
Nov 24, 2021 81.69 85.62 80.85 85.14 70,270 +3.09(+3.77%)
Nov 23, 2021 80.64 82.73 78.92 82.05 118,629 +1.41(+1.75%)
Nov 22, 2021 83.33 84.26 80.62 80.64 120,492 -1.76(-2.14%)
Nov 19, 2021 82.87 84.98 82.13 82.40 107,692 -0.95(-1.14%)
Nov 18, 2021 87.64 84.47 83.23 83.35 131,731 -3.61(-4.15%)
Nov 17, 2021 88.71 90.91 86.10 86.96 116,556 -2.58(-2.88%)
Nov 16, 2021 90.71 91.75 88.70 89.54 87,803 -0.83(-0.92%)
Nov 15, 2021 90.98 90.98 88.53 90.37 65,107 -0.47(-0.52%)
Nov 12, 2021 92.97 94.07 89.62 90.84 55,938 -1.06(-1.15%)
Nov 11, 2021 90.37 91.91 89.30 91.90 56,401 +1.64(+1.82%)
Nov 10, 2021 91.46 90.26 95,214 -1.77(-1.92%)
Nov 09, 2021 91.51 93.01 89.51 92.03 79,715 +0.21(+0.23%)
Nov 08, 2021 94.26 97.15 91.38 91.82 99,513 -1.22(-1.31%)
Nov 05, 2021 96.87 102.42 91.94 93.04 191,470 -2.05(-2.16%)
Nov 04, 2021 94.49 98.71 94.37 95.09 229,064 +1.55(+1.66%)
Nov 03, 2021 85.10 94.80 83.80 93.54 327,741 +8.54(+10.05%)
Nov 02, 2021 81.57 85.10 79.04 85.00 101,605 +3.05(+3.72%)
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.