Indicators

Madrigal Pharmaceuticals Inc (NQ: MDGL )

235.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	110.21	112.20	109.67	110.69	39,700	+0.28(+0.25%)
Nov 27, 2019	108.48	112.48	108.45	110.41	107,600	+2.52(+2.34%)
Nov 26, 2019	107.00	107.90	105.35	107.89	83,489	+1.36(+1.28%)
Nov 25, 2019	105.34	109.00	104.78	106.53	127,816	+2.46(+2.36%)
Nov 22, 2019	103.50	105.77	102.07	104.07	97,500	+1.08(+1.05%)
Nov 21, 2019	98.69	103.11	97.67	102.99	80,146	+4.22(+4.27%)
Nov 20, 2019	101.27	102.85	96.86	98.77	110,196	-3.38(-3.31%)
Nov 19, 2019	101.33	104.78	100.51	102.15	93,549	+1.32(+1.31%)
Nov 18, 2019	99.31	101.45	98.26	100.83	95,059	+1.33(+1.34%)
Nov 15, 2019	99.55	100.83	98.31	99.50	204,200	+0.75(+0.76%)
Nov 14, 2019	102.88	103.34	98.17	98.75	120,437	-5.06(-4.87%)
Nov 13, 2019	106.57	107.14	102.58	103.81	97,737	-3.31(-3.09%)
Nov 12, 2019	103.90	109.04	103.01	107.12	142,332	+3.55(+3.43%)
Nov 11, 2019	102.71	107.43	101.54	103.57	145,337	+0.49(+0.48%)
Nov 08, 2019	95.70	103.96	95.31	103.08	196,900	+7.04(+7.33%)
Nov 07, 2019	92.83	96.17	91.54	96.04	133,651	+4.47(+4.88%)
Nov 06, 2019	96.05	96.87	90.83	91.57	221,649	-4.40(-4.58%)
Nov 05, 2019	98.14	99.15	95.69	95.97	97,320	-1.87(-1.91%)
Nov 04, 2019	98.49	99.00	96.25	97.84	102,639	+0.24(+0.25%)

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.