Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madrigal Pharmaceuticals Inc (NQ: MDGL )

193.33 -1.05 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 16.84 16.84 16.50 16.50 9,748 -0.34(-2.02%)
Oct 28, 2016 16.75 16.99 16.61 16.84 7,390 -0.15(-0.88%)
Oct 27, 2016 16.88 17.42 16.82 16.99 5,719 -0.02(-0.12%)
Oct 26, 2016 16.90 17.29 16.84 17.01 9,382 +0.09(+0.53%)
Oct 25, 2016 17.29 17.29 16.55 16.92 345,156 -0.08(-0.47%)
Oct 24, 2016 17.75 18.24 16.80 17.00 112,242 +0.00(+0.00%)
Oct 21, 2016 15.73 17.00 15.46 17.00 39,044 +1.61(+10.46%)
Oct 20, 2016 15.39 15.53 14.50 15.39 21,072 +0.09(+0.59%)
Oct 19, 2016 15.41 15.71 14.87 15.30 20,497 -0.30(-1.92%)
Oct 18, 2016 15.65 15.68 15.14 15.60 14,130 -0.05(-0.32%)
Oct 17, 2016 16.21 16.21 15.50 15.65 23,516 -0.67(-4.11%)
Oct 14, 2016 17.04 17.04 16.11 16.32 13,483 -0.43(-2.57%)
Oct 13, 2016 17.11 17.11 15.59 16.75 23,421 -0.39(-2.25%)
Oct 12, 2016 17.48 17.83 17.00 17.14 25,856 -0.52(-2.97%)
Oct 11, 2016 17.40 17.89 17.22 17.66 21,067 +0.19(+1.09%)
Oct 10, 2016 16.67 17.47 16.67 17.47 38,397 +0.55(+3.25%)
Oct 07, 2016 16.34 16.92 15.97 16.92 30,938 +0.63(+3.87%)
Oct 06, 2016 15.41 16.29 15.32 16.29 72,304 +0.94(+6.12%)
Oct 05, 2016 14.18 15.47 14.18 15.35 31,168 +1.24(+8.79%)
Oct 04, 2016 12.99 14.37 12.99 14.11 51,396 +1.30(+10.15%)
Oct 03, 2016 12.60 12.90 12.60 12.81 21,524 +0.13(+1.03%)
Sep 30, 2016 12.11 12.93 12.11 12.68 13,391 +0.41(+3.34%)
Sep 29, 2016 12.27 12.63 12.17 12.27 18,750 -0.04(-0.32%)
Sep 28, 2016 11.80 12.36 11.70 12.31 17,428 +0.59(+5.03%)
Sep 27, 2016 11.66 11.95 11.53 11.72 10,897 -0.08(-0.68%)
Sep 26, 2016 11.40 11.95 11.25 11.80 11,943 +0.15(+1.29%)
Sep 23, 2016 11.57 11.75 11.45 11.65 3,091 +0.09(+0.78%)
Sep 22, 2016 11.11 11.75 11.11 11.56 8,244 +0.42(+3.77%)
Sep 21, 2016 10.26 11.39 10.19 11.14 23,540 +0.96(+9.43%)
Sep 20, 2016 10.10 10.39 10.00 10.18 11,140 +0.31(+3.14%)
Sep 19, 2016 10.49 10.49 9.870 9.870 10,398 +0.02(+0.20%)
Sep 16, 2016 10.15 10.34 9.850 9.850 29,529 -0.23(-2.28%)
Sep 15, 2016 10.38 10.50 10.00 10.08 6,873 -0.26(-2.51%)
Sep 14, 2016 10.49 10.61 10.32 10.34 6,333 -0.16(-1.52%)
Sep 13, 2016 10.92 10.92 10.50 10.50 18,828 -0.37(-3.39%)
Sep 12, 2016 11.03 11.03 10.82 10.87 11,495 -0.20(-1.82%)
Sep 09, 2016 11.02 11.10 11.02 11.07 5,174 +0.06(+0.54%)
Sep 08, 2016 10.95 11.01 10.78 11.01 12,759 +0.22(+2.04%)
Sep 07, 2016 11.01 11.01 10.68 10.79 25,777 -0.34(-3.05%)
Sep 06, 2016 11.86 11.86 10.80 11.13 25,022 -0.74(-6.23%)
Sep 02, 2016 11.88 11.87 11.87 11.87 13,500 -0.01(-0.08%)
Sep 01, 2016 11.45 11.90 11.36 11.88 13,836 +0.34(+2.95%)
Aug 31, 2016 10.90 11.60 10.90 11.54 23,542 +0.64(+5.87%)
Aug 30, 2016 10.20 10.90 10.20 10.90 19,285 +0.74(+7.28%)
Aug 29, 2016 9.710 10.45 9.630 10.16 21,640 +0.75(+7.97%)
Aug 26, 2016 9.330 9.600 9.300 9.410 9,388 -0.09(-0.95%)
Aug 25, 2016 9.410 9.620 9.350 9.500 8,425 +0.17(+1.82%)
Aug 24, 2016 9.350 9.500 9.200 9.330 46,055 -0.02(-0.21%)
Aug 23, 2016 9.290 9.480 9.190 9.350 9,441 +0.03(+0.32%)
Aug 22, 2016 8.740 9.340 8.740 9.320 33,268 +0.05(+0.54%)
Aug 19, 2016 9.350 9.350 8.980 9.270 30,695 +0.11(+1.20%)
Aug 18, 2016 8.700 9.440 8.540 9.160 24,816 +0.26(+2.92%)
Aug 17, 2016 8.730 9.110 8.150 8.900 19,645 +0.25(+2.89%)
Aug 16, 2016 8.070 8.860 7.790 8.650 53,516 +0.52(+6.33%)
Aug 15, 2016 7.510 8.400 7.460 8.135 23,738 +0.60(+8.03%)
Aug 12, 2016 7.300 7.800 7.270 7.530 13,830 +0.17(+2.31%)
Aug 11, 2016 7.300 7.690 7.300 7.360 21,470 -0.08(-1.08%)
Aug 10, 2016 7.660 7.670 7.370 7.440 10,025 -0.23(-3.00%)
Aug 09, 2016 7.420 7.750 7.420 7.670 10,047 -0.08(-1.03%)
Aug 08, 2016 7.410 7.990 7.410 7.750 15,404 +0.16(+2.11%)
Aug 05, 2016 7.400 7.790 7.260 7.590 18,314 +0.29(+3.97%)
Aug 04, 2016 7.080 8.110 7.080 7.300 28,075 -0.55(-7.01%)
Aug 03, 2016 6.760 8.100 6.701 7.850 33,087 +0.82(+11.66%)
Aug 02, 2016 6.600 7.300 6.600 7.030 36,186 +0.14(+2.03%)
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.