Madrigal Pharmaceuticals Inc (NQ: MDGL )

260.62 +1.81 (+0.70%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 113.32 117.96 112.23 115.76 134,887 +2.64(+2.33%)
Jan 30, 2019 112.15 113.23 108.95 113.12 117,894 +2.35(+2.12%)
Jan 29, 2019 108.65 113.67 108.31 110.77 153,346 +1.49(+1.36%)
Jan 28, 2019 109.40 111.76 107.11 109.28 190,084 -1.79(-1.61%)
Jan 25, 2019 110.07 112.86 107.76 111.07 153,200 +1.77(+1.62%)
Jan 24, 2019 108.80 111.40 107.43 109.30 91,537 +0.34(+0.31%)
Jan 23, 2019 113.41 115.37 105.90 108.96 185,041 -4.76(-4.19%)
Jan 22, 2019 119.58 119.72 111.80 113.72 158,825 -6.33(-5.27%)
Jan 18, 2019 118.51 120.94 115.08 120.05 196,000 +2.01(+1.70%)
Jan 17, 2019 112.32 118.96 111.59 118.04 184,950 +5.10(+4.52%)
Jan 16, 2019 114.85 119.51 112.41 112.94 168,813 -2.11(-1.83%)
Jan 15, 2019 115.05 116.33 112.04 115.05 152,300 +0.50(+0.44%)
Jan 14, 2019 114.00 118.19 114.00 114.55 202,604 -0.45(-0.39%)
Jan 11, 2019 114.00 116.26 112.00 115.00 118,400 +0.31(+0.27%)
Jan 10, 2019 113.16 117.83 111.09 114.69 182,669 +0.46(+0.40%)
Jan 09, 2019 118.67 120.24 113.94 114.23 217,039 -3.85(-3.26%)
Jan 08, 2019 120.58 121.30 111.01 118.08 198,004 -0.43(-0.36%)
Jan 07, 2019 113.16 119.63 111.45 118.51 336,571 +6.47(+5.77%)
Jan 04, 2019 106.31 113.58 104.52 112.04 281,000 +8.56(+8.27%)
Jan 03, 2019 110.49 110.49 102.43 103.48 275,129 -7.71(-6.93%)
Jan 02, 2019 110.93 112.55 106.20 111.19 290,786 -1.53(-1.36%)
Dec 31, 2018 106.00 113.09 105.07 112.72 306,900 +8.28(+7.93%)
Dec 28, 2018 104.08 108.22 100.07 104.44 212,600 +0.70(+0.67%)
Dec 27, 2018 101.91 105.43 96.51 103.74 241,330 -0.83(-0.79%)
Dec 26, 2018 96.18 104.58 95.90 104.57 225,597 +9.80(+10.34%)
Dec 24, 2018 95.49 97.30 91.56 94.77 147,000 -0.72(-0.75%)
Dec 21, 2018 97.01 98.96 92.58 95.49 740,300 -0.98(-1.02%)
Dec 20, 2018 102.37 105.62 92.18 96.47 548,772 -6.97(-6.74%)
Dec 19, 2018 104.72 111.78 100.09 103.44 419,159 -1.69(-1.61%)
Dec 18, 2018 110.66 110.71 101.40 105.13 540,453 -4.41(-4.03%)
Dec 17, 2018 108.38 115.89 106.76 109.54 523,594 -0.70(-0.63%)
Dec 14, 2018 106.23 113.12 106.23 110.24 242,000 +1.92(+1.77%)
Dec 13, 2018 113.00 113.00 107.00 108.32 184,206 -4.59(-4.07%)
Dec 12, 2018 110.62 116.43 110.62 112.91 169,139 -1.72(-1.50%)
Dec 11, 2018 113.43 117.88 111.44 114.63 140,807 +1.74(+1.54%)
Dec 10, 2018 113.09 114.72 107.54 112.89 248,685 -0.15(-0.13%)
Dec 07, 2018 120.21 121.60 109.00 113.04 314,100 -7.62(-6.32%)
Dec 06, 2018 112.86 123.25 111.75 120.66 485,643 +5.50(+4.78%)
Dec 04, 2018 121.03 122.86 115.12 115.16 325,100 -5.50(-4.56%)
Dec 03, 2018 117.31 121.00 116.00 120.66 238,276 +5.01(+4.33%)
Nov 30, 2018 114.11 116.19 111.27 115.65 135,900 +1.76(+1.55%)
Nov 29, 2018 113.02 116.00 110.06 113.89 200,999 -1.01(-0.88%)
Nov 28, 2018 112.93 116.21 107.46 114.90 320,300 +3.54(+3.18%)
Nov 27, 2018 119.79 121.38 110.29 111.36 349,983 -10.56(-8.66%)
Nov 26, 2018 118.25 122.28 114.06 121.92 256,711 +8.54(+7.53%)
Nov 23, 2018 115.64 119.40 111.28 113.38 155,900 -4.61(-3.91%)
Nov 21, 2018 117.99 117.99 117.99 0 +3.99(+3.50%)
Nov 20, 2018 120.39 122.89 112.74 114.00 625,662 -6.50(-5.39%)
Nov 19, 2018 120.48 135.51 120.48 120.50 761,181 -9.44(-7.26%)
Nov 16, 2018 137.50 144.89 120.12 129.94 923,000 -2.77(-2.09%)
Nov 15, 2018 141.01 149.66 127.99 132.71 480,985 -11.01(-7.66%)
Nov 14, 2018 150.77 153.60 121.99 143.72 1,144,772 -2.51(-1.72%)
Nov 13, 2018 189.09 190.00 145.43 146.23 622,069 -40.28(-21.60%)
Nov 12, 2018 182.57 201.96 172.00 186.51 382,281 +2.02(+1.09%)
Nov 09, 2018 191.59 193.81 180.85 184.49 158,700 -7.10(-3.71%)
Nov 08, 2018 208.53 219.61 188.77 191.59 252,235 -18.75(-8.91%)
Nov 07, 2018 210.32 214.53 203.90 210.34 227,109 +1.96(+0.94%)
Nov 06, 2018 198.29 212.79 191.46 208.38 355,890 +8.36(+4.18%)
Nov 05, 2018 206.18 206.18 196.78 200.02 109,809 -4.98(-2.43%)
Nov 02, 2018 202.53 207.84 198.35 205.00 151,500 +3.67(+1.82%)
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.