Madrigal Pharmaceuticals Inc (NQ: MDGL )

275.00 -1.48 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 277.30 277.30 271.19 275.00 323,938 -1.48(-0.54%)
Feb 06, 2023 278.68 280.33 267.13 276.48 312,869 -3.31(-1.18%)
Feb 03, 2023 283.22 288.00 278.98 279.79 289,455 -6.43(-2.25%)
Feb 02, 2023 291.96 292.31 277.38 286.22 373,827 -2.85(-0.99%)
Feb 01, 2023 289.80 292.41 282.63 289.07 202,532 +0.82(+0.28%)
Jan 31, 2023 281.08 289.86 280.19 288.25 274,835 +7.02(+2.50%)
Jan 30, 2023 290.00 290.00 273.09 281.23 384,932 -8.27(-2.86%)
Jan 27, 2023 301.52 303.44 288.92 289.50 222,274 -11.14(-3.71%)
Jan 26, 2023 307.00 307.00 294.55 300.64 191,842 -3.98(-1.31%)
Jan 25, 2023 304.00 309.84 300.02 304.62 172,201 -1.38(-0.45%)
Jan 24, 2023 302.55 313.93 299.02 306.00 367,165 +1.06(+0.35%)
Jan 23, 2023 307.00 313.63 298.01 304.94 405,949 -1.81(-0.59%)
Jan 20, 2023 302.84 306.94 294.01 306.75 359,323 +7.30(+2.44%)
Jan 19, 2023 300.10 305.78 297.00 299.45 247,404 -1.28(-0.43%)
Jan 18, 2023 298.63 308.37 296.34 300.73 457,813 +5.41(+1.83%)
Jan 17, 2023 297.38 297.38 285.28 295.32 341,121 -4.66(-1.55%)
Jan 13, 2023 299.21 306.87 292.00 299.98 472,380 -0.86(-0.29%)
Jan 12, 2023 291.06 300.92 280.89 300.84 324,221 +9.83(+3.38%)
Jan 11, 2023 302.51 302.51 288.68 291.01 374,176 -7.46(-2.50%)
Jan 10, 2023 285.25 298.48 285.25 298.47 394,426 +12.67(+4.43%)
Jan 09, 2023 280.28 302.36 280.07 285.80 516,112 +4.68(+1.66%)
Jan 06, 2023 272.19 282.39 265.92 281.12 513,439 +9.41(+3.46%)
Jan 05, 2023 275.99 279.68 266.96 271.71 444,223 -2.77(-1.01%)
Jan 04, 2023 282.21 288.14 272.60 274.48 351,654 -10.94(-3.83%)
Jan 03, 2023 294.98 294.98 276.84 285.42 484,315 -4.83(-1.66%)
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%)
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.