Madrigal Pharmaceuticals Inc (NQ: MDGL )

267.04 +8.23 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 116.76 120.23 115.28 116.97 83,551 +0.46(+0.39%)
Mar 30, 2021 115.23 118.13 113.47 116.51 70,755 +1.27(+1.10%)
Mar 29, 2021 115.49 117.60 114.80 115.24 66,714 -1.09(-0.94%)
Mar 26, 2021 119.49 119.49 114.45 116.33 64,700 -2.27(-1.91%)
Mar 25, 2021 114.24 119.67 113.56 118.60 97,699 +5.22(+4.60%)
Mar 24, 2021 114.35 116.94 111.83 113.38 174,531 -1.01(-0.88%)
Mar 23, 2021 119.43 119.43 113.56 114.39 182,722 -6.16(-5.11%)
Mar 22, 2021 116.90 121.01 116.90 120.55 95,684 +3.47(+2.96%)
Mar 19, 2021 112.90 117.81 112.90 117.08 336,100 +4.75(+4.23%)
Mar 18, 2021 117.93 117.93 111.92 112.33 194,923 -5.41(-4.59%)
Mar 17, 2021 115.67 118.35 114.14 117.74 111,333 +1.18(+1.01%)
Mar 16, 2021 116.04 118.99 114.15 116.56 112,693 -0.20(-0.17%)
Mar 15, 2021 117.65 118.60 116.27 116.76 104,275 -1.08(-0.92%)
Mar 12, 2021 118.40 119.99 116.55 117.84 113,300 -1.76(-1.47%)
Mar 11, 2021 116.16 119.69 115.73 119.60 94,975 +3.72(+3.21%)
Mar 10, 2021 118.82 120.81 115.06 115.88 59,107 -1.98(-1.68%)
Mar 09, 2021 116.72 121.48 115.45 117.86 166,322 +2.54(+2.20%)
Mar 08, 2021 114.54 118.45 113.22 115.32 134,220 -0.96(-0.83%)
Mar 05, 2021 112.08 116.53 108.01 116.28 241,300 +4.20(+3.75%)
Mar 04, 2021 110.79 113.26 108.20 112.08 210,277 -0.04(-0.04%)
Mar 03, 2021 114.00 115.39 112.04 112.12 105,431 -2.23(-1.95%)
Mar 02, 2021 117.67 117.68 114.09 114.35 181,445 -3.20(-2.72%)
Mar 01, 2021 121.56 122.70 117.38 117.55 180,266 -3.64(-3.01%)
Feb 26, 2021 123.00 125.14 119.50 121.19 104,900 -1.87(-1.52%)
Feb 25, 2021 122.80 127.64 119.74 123.06 172,295 +0.26(+0.21%)
Feb 24, 2021 120.25 125.26 118.73 122.80 146,067 +2.61(+2.17%)
Feb 23, 2021 119.00 122.91 116.97 120.19 144,424 +0.70(+0.59%)
Feb 22, 2021 120.88 122.00 117.90 119.49 117,410 -2.39(-1.96%)
Feb 19, 2021 121.27 127.20 120.62 121.88 91,300 +0.79(+0.65%)
Feb 18, 2021 120.28 124.28 119.51 121.09 178,603 -0.72(-0.59%)
Feb 17, 2021 119.93 121.99 117.94 121.81 135,838 +1.40(+1.16%)
Feb 16, 2021 122.75 123.05 118.17 120.41 185,940 -1.82(-1.49%)
Feb 12, 2021 120.36 124.83 118.35 122.23 130,000 +1.41(+1.17%)
Feb 11, 2021 122.73 123.39 118.29 120.82 357,751 -1.85(-1.51%)
Feb 10, 2021 125.20 128.04 121.95 122.67 158,854 -2.53(-2.02%)
Feb 09, 2021 124.52 125.81 123.07 125.20 304,500 +0.68(+0.55%)
Feb 08, 2021 120.50 125.65 118.53 124.52 281,423 +4.02(+3.34%)
Feb 05, 2021 123.50 123.50 116.01 120.50 507,700 +8.28(+7.38%)
Feb 04, 2021 111.45 112.49 109.50 112.22 212,238 +1.09(+0.98%)
Feb 03, 2021 110.00 113.55 110.00 111.13 125,167 +0.32(+0.29%)
Feb 02, 2021 116.01 117.39 109.77 110.81 515,110 -5.18(-4.47%)
Feb 01, 2021 120.00 122.48 113.98 115.99 271,204 -2.77(-2.33%)
Jan 29, 2021 115.33 123.23 114.51 118.76 204,500 +3.13(+2.71%)
Jan 28, 2021 122.54 127.54 114.31 115.63 531,482 -6.39(-5.24%)
Jan 27, 2021 120.10 131.99 119.52 122.02 719,955 +1.92(+1.60%)
Jan 26, 2021 119.74 124.98 117.20 120.10 224,308 +0.35(+0.29%)
Jan 25, 2021 116.39 124.30 116.39 119.75 304,269 +2.80(+2.39%)
Jan 22, 2021 108.76 119.69 108.34 116.95 281,600 +7.60(+6.95%)
Jan 21, 2021 110.10 111.37 106.75 109.35 117,523 -0.36(-0.33%)
Jan 20, 2021 109.27 110.59 107.00 109.71 187,601 +0.00(+0.00%)
Jan 19, 2021 110.06 110.61 107.64 109.71 158,684 +0.67(+0.61%)
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 108.35 111.17 105.45 109.37 171,682 +0.83(+0.76%)
Jan 05, 2021 110.00 112.43 105.16 108.54 118,727 -1.22(-1.11%)
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.