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 (%)
May 28, 2021 111.86 114.59 110.26 112.30 157,482 +0.29(+0.26%)
May 27, 2021 113.61 116.20 111.88 112.01 152,405 -2.19(-1.92%)
May 26, 2021 119.38 119.38 110.44 114.20 411,194 -5.31(-4.44%)
May 25, 2021 125.20 126.00 118.50 119.51 252,830 -6.17(-4.91%)
May 24, 2021 130.65 131.92 123.63 125.68 131,830 -4.09(-3.15%)
May 21, 2021 129.03 132.61 127.69 129.77 137,021 +0.00(+0.00%)
May 20, 2021 129.86 132.58 128.09 129.77 130,406 +1.54(+1.20%)
May 19, 2021 132.36 133.00 127.58 128.23 108,942 -5.25(-3.93%)
May 18, 2021 134.49 137.78 133.47 133.48 129,449 -0.52(-0.39%)
May 17, 2021 134.74 136.93 132.43 134.00 54,104 -0.70(-0.52%)
May 14, 2021 131.66 137.22 130.25 134.70 82,075 +3.09(+2.35%)
May 13, 2021 133.48 136.40 131.02 131.61 73,964 -1.10(-0.83%)
May 12, 2021 132.24 136.99 131.44 132.71 112,035 +0.11(+0.08%)
May 11, 2021 128.78 133.24 126.66 132.60 75,618 +0.73(+0.55%)
May 10, 2021 130.09 133.99 126.92 131.87 95,587 +1.45(+1.11%)
May 07, 2021 128.78 133.65 126.33 130.42 67,654 +3.71(+2.93%)
May 06, 2021 129.98 131.25 123.64 126.71 161,978 -2.85(-2.20%)
May 05, 2021 131.38 133.98 128.45 129.56 55,105 -0.95(-0.73%)
May 04, 2021 135.28 138.48 129.38 130.51 155,568 -4.66(-3.45%)
May 03, 2021 137.82 139.49 134.70 135.17 81,253 -0.93(-0.68%)
Apr 30, 2021 136.73 142.62 135.56 136.10 105,600 -1.49(-1.08%)
Apr 29, 2021 135.77 138.29 132.37 137.59 103,173 +2.53(+1.87%)
Apr 28, 2021 132.85 137.55 131.73 135.06 64,379 +1.36(+1.02%)
Apr 27, 2021 134.10 138.06 132.19 133.70 90,420 +1.00(+0.75%)
Apr 26, 2021 130.28 133.94 128.04 132.70 88,585 +3.30(+2.55%)
Apr 23, 2021 129.36 132.12 129.02 129.40 41,800 +0.11(+0.09%)
Apr 22, 2021 128.66 132.91 125.66 129.29 120,372 +0.92(+0.72%)
Apr 21, 2021 126.59 130.80 124.03 128.37 114,882 +2.04(+1.61%)
Apr 20, 2021 121.03 127.90 119.69 126.33 149,446 +5.14(+4.24%)
Apr 19, 2021 123.81 125.21 120.08 121.19 93,107 -3.58(-2.87%)
Apr 16, 2021 126.38 128.00 121.94 124.77 132,900 -1.88(-1.48%)
Apr 15, 2021 121.96 127.60 119.60 126.65 174,821 +5.71(+4.72%)
Apr 14, 2021 115.14 122.31 115.14 120.94 116,001 +5.37(+4.65%)
Apr 13, 2021 117.38 119.17 114.62 115.57 91,401 -1.45(-1.24%)
Apr 12, 2021 117.23 118.36 114.50 117.02 93,349 +0.00(+0.00%)
Apr 09, 2021 117.17 117.37 114.68 117.02 144,500 +0.43(+0.37%)
Apr 08, 2021 115.89 118.94 115.28 116.59 116,104 +1.68(+1.46%)
Apr 07, 2021 116.44 118.41 114.68 114.91 81,283 -2.33(-1.99%)
Apr 06, 2021 119.27 121.00 117.00 117.24 109,094 -2.58(-2.15%)
Apr 05, 2021 119.84 121.31 117.79 119.82 59,235 +1.24(+1.05%)
Apr 01, 2021 117.13 120.13 115.91 118.58 503,600 +1.61(+1.38%)
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%)
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.