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 (%)
Sep 30, 2019	85.25	87.27	84.04	86.22	148,610	+1.09(+1.28%)
Sep 27, 2019	85.96	90.00	84.64	85.13	170,700	-0.57(-0.67%)
Sep 26, 2019	90.66	91.96	85.59	85.70	211,280	-4.99(-5.50%)
Sep 25, 2019	91.78	93.27	90.05	90.69	116,424	-1.06(-1.16%)
Sep 24, 2019	96.54	97.27	91.19	91.75	187,336	-4.21(-4.39%)
Sep 23, 2019	94.03	97.39	93.25	95.96	251,870	+0.98(+1.03%)
Sep 20, 2019	98.84	101.23	90.92	94.98	539,600	-4.18(-4.22%)
Sep 19, 2019	98.93	102.00	96.40	99.16	147,330	+0.90(+0.92%)
Sep 18, 2019	96.87	101.22	96.18	98.26	382,759	+1.72(+1.78%)
Sep 17, 2019	99.15	99.86	94.67	96.54	240,432	-3.06(-3.07%)
Sep 16, 2019	94.00	99.89	91.75	99.60	275,974	+4.89(+5.16%)
Sep 13, 2019	101.02	102.63	94.29	94.71	265,500	-6.11(-6.06%)
Sep 12, 2019	102.53	102.84	98.24	100.82	241,777	-1.84(-1.79%)
Sep 11, 2019	103.92	105.00	101.76	102.66	308,122	-0.89(-0.86%)
Sep 10, 2019	97.48	103.93	97.14	103.55	321,786	+5.62(+5.74%)
Sep 09, 2019	97.85	101.96	96.39	97.93	206,772	+0.55(+0.56%)
Sep 06, 2019	99.79	100.75	96.59	97.38	259,500	-2.31(-2.32%)
Sep 05, 2019	94.13	101.10	94.11	99.69	226,703	+6.94(+7.48%)
Sep 04, 2019	92.02	93.92	90.95	92.75	376,931	+2.06(+2.27%)

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.