Madrigal Pharmaceuticals Inc (NQ: MDGL )

109.04 USD -4.96 (-4.35%)
Official Closing Price Updated: 4:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 112.72 115.93 108.61 109.04 147,700 -4.96(-4.35%)
Jan 14, 2021 112.92 117.11 112.51 114.00 134,239 +1.81(+1.61%)
Jan 13, 2021 112.14 114.00 109.00 112.19 76,119 +0.28(+0.25%)
Jan 12, 2021 116.12 117.15 110.25 111.91 146,265 -3.61(-3.12%)
Jan 11, 2021 116.08 117.09 113.40 115.52 127,325 -0.07(-0.06%)
Jan 08, 2021 115.19 117.45 112.14 115.59 139,200 +0.59(+0.51%)
Jan 07, 2021 110.36 116.09 109.36 115.00 128,470 +5.63(+5.15%)
Jan 06, 2021 108.35 111.17 105.46 109.37 171,682 +0.83(+0.76%)
Jan 05, 2021 110.00 112.43 105.16 108.54 118,727 -1.22(-1.11%)
Jan 04, 2021 112.11 112.53 107.44 109.76 119,809 -1.41(-1.27%)
Dec 31, 2020 111.17 111.17 111.17 110,726 +0.05(+0.04%)
Dec 30, 2020 110.60 112.38 110.21 111.12 110,726 +1.06(+0.96%)
Dec 29, 2020 113.54 114.60 109.10 110.06 142,549 -3.21(-2.83%)
Dec 28, 2020 121.70 121.93 113.04 113.27 175,311 -6.85(-5.70%)
Dec 24, 2020 120.12 120.98 118.30 120.12 51,800 +2.58(+2.19%)
Dec 23, 2020 117.81 118.28 113.33 117.54 144,516 -0.42(-0.36%)
Dec 22, 2020 118.90 121.02 117.60 117.96 129,166 -0.38(-0.32%)
Dec 21, 2020 115.74 118.99 111.65 118.34 195,581 +1.22(+1.04%)
Dec 18, 2020 124.35 125.24 116.55 117.12 809,600 -3.26(-2.71%)
Dec 17, 2020 121.73 123.46 119.81 120.38 120,915 -1.54(-1.26%)
Dec 16, 2020 122.44 126.00 120.54 121.92 231,321 -0.94(-0.77%)
Dec 15, 2020 121.34 124.34 120.22 122.86 117,004 +2.13(+1.76%)
Dec 14, 2020 120.94 126.82 117.09 120.73 234,321 +1.30(+1.09%)
Dec 11, 2020 120.60 122.84 118.84 119.43 71,400 -1.01(-0.84%)
Dec 10, 2020 120.24 123.47 118.11 120.44 162,727 +1.35(+1.13%)
Dec 09, 2020 116.40 120.86 116.40 119.09 106,492 -3.51(-2.86%)
Dec 08, 2020 121.20 123.70 119.78 122.60 126,106 +1.77(+1.46%)
Dec 07, 2020 120.90 123.40 119.73 120.83 93,929 +2.36(+1.99%)
Dec 04, 2020 117.51 121.03 115.50 118.47 114,800 +0.14(+0.12%)
Dec 03, 2020 116.73 119.18 113.99 118.33 80,599 +1.19(+1.02%)
Dec 02, 2020 116.65 118.97 114.72 117.14 103,806 +0.04(+0.03%)
Dec 01, 2020 118.08 119.73 116.01 117.10 142,462 +0.31(+0.27%)
Nov 30, 2020 119.74 120.99 115.82 116.79 202,638 -2.32(-1.95%)
Nov 27, 2020 112.94 120.07 112.00 119.11 71,400 +7.17(+6.41%)
Nov 25, 2020 114.06 114.48 111.81 111.94 94,900 -1.32(-1.17%)
Nov 24, 2020 114.77 115.29 111.40 113.26 116,027 +0.22(+0.19%)
Nov 23, 2020 115.87 115.87 110.49 113.04 167,441 -1.83(-1.59%)
Nov 20, 2020 113.49 115.84 113.02 114.87 122,500 +0.32(+0.28%)
Nov 19, 2020 114.01 116.82 112.96 114.55 184,848 +0.53(+0.46%)
Nov 18, 2020 120.68 120.75 113.52 114.02 256,599 -6.20(-5.16%)
Nov 17, 2020 120.98 121.16 117.28 120.22 199,704 -0.71(-0.59%)
Nov 16, 2020 129.42 129.42 120.12 120.93 150,942 -7.16(-5.59%)
Nov 13, 2020 129.14 131.98 127.25 128.09 120,600 -0.12(-0.09%)
Nov 12, 2020 125.69 128.32 124.70 128.21 125,866 +2.15(+1.71%)
Nov 11, 2020 131.28 131.28 123.96 126.06 140,403 -3.95(-3.04%)
Nov 10, 2020 128.79 134.54 126.72 130.01 213,365 +2.49(+1.95%)
Nov 09, 2020 126.06 129.02 124.08 127.52 102,161 +3.63(+2.93%)
Nov 06, 2020 127.56 129.99 123.66 123.89 124,900 -3.00(-2.36%)
Nov 05, 2020 132.76 136.81 126.71 126.89 178,316 -6.10(-4.59%)
Nov 04, 2020 129.27 137.28 129.27 132.99 208,505 +4.99(+3.90%)
Nov 03, 2020 128.20 131.83 126.93 128.00 131,657 +0.70(+0.55%)
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.