Indicators

Madrigal Pharmaceuticals Inc (NQ: MDGL )

220.06 +2.89 (+1.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	70.73	72.17	69.79	70.00	152,252	-0.55(-0.78%)
Apr 28, 2022	72.26	72.33	67.46	70.55	221,091	-0.38(-0.54%)
Apr 27, 2022	73.23	74.52	70.78	70.93	169,611	-1.90(-2.61%)
Apr 26, 2022	77.85	78.25	72.73	72.83	193,322	-5.89(-7.48%)
Apr 25, 2022	74.50	78.90	74.50	78.72	103,381	+3.13(+4.14%)
Apr 22, 2022	72.86	76.24	72.86	75.59	145,637	+1.04(+1.40%)
Apr 21, 2022	79.37	80.68	74.33	74.55	159,632	-3.83(-4.89%)
Apr 20, 2022	77.97	79.15	75.32	78.38	114,260	+1.06(+1.37%)
Apr 19, 2022	76.49	78.74	75.20	77.32	223,500	+0.79(+1.03%)
Apr 18, 2022	79.56	79.56	75.47	76.53	240,266	-2.94(-3.70%)
Apr 14, 2022	84.06	84.06	79.41	79.47	247,487	-4.81(-5.71%)
Apr 13, 2022	82.33	85.74	82.26	84.28	198,993	+1.87(+2.27%)
Apr 12, 2022	85.70	87.85	82.38	82.41	306,122	-2.54(-2.99%)
Apr 11, 2022	88.22	89.08	84.68	84.95	254,401	-4.93(-5.49%)
Apr 08, 2022	91.69	92.25	88.05	89.88	216,308	-2.61(-2.82%)
Apr 07, 2022	94.83	95.98	92.03	92.49	118,566	-2.81(-2.95%)
Apr 06, 2022	91.88	96.08	91.88	95.30	168,752	+1.72(+1.84%)
Apr 05, 2022	97.83	98.50	92.54	93.58	196,880	-4.25(-4.34%)
Apr 04, 2022	100.30	100.67	97.14	97.83	207,652	-2.37(-2.37%)

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.