Skip to main content

Madrigal Pharmaceuticals Inc (NQ: MDGL )

321.36 +2.81 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 318.00 323.07 314.36 321.36 424,862 +2.81(+0.88%)
Dec 02, 2024 325.36 329.18 317.64 318.55 295,766 -9.64(-2.94%)
Nov 29, 2024 331.02 331.14 323.50 328.19 189,365 -3.26(-0.98%)
Nov 27, 2024 336.45 336.45 327.50 331.45 302,691 -5.29(-1.57%)
Nov 26, 2024 347.04 347.06 329.67 336.74 383,169 -8.44(-2.45%)
Nov 25, 2024 347.34 351.81 340.43 345.18 431,976 -2.27(-0.65%)
Nov 22, 2024 323.72 351.06 322.73 347.45 538,342 +18.21(+5.53%)
Nov 21, 2024 318.42 329.93 315.15 329.24 423,613 +12.15(+3.83%)
Nov 20, 2024 315.75 323.99 310.83 317.09 326,791 +2.92(+0.93%)
Nov 19, 2024 305.00 320.88 304.35 314.17 380,877 +10.68(+3.52%)
Nov 18, 2024 290.25 308.43 288.80 303.49 467,850 +14.91(+5.17%)
Nov 15, 2024 303.29 303.29 272.72 288.58 945,981 -14.09(-4.66%)
Nov 14, 2024 310.94 315.56 302.54 302.67 405,250 -12.48(-3.96%)
Nov 13, 2024 342.58 342.58 314.02 315.15 505,322 -23.89(-7.05%)
Nov 12, 2024 335.57 341.19 327.41 339.04 374,182 -0.62(-0.18%)
Nov 11, 2024 357.42 357.81 338.03 339.66 331,669 -11.04(-3.15%)
Nov 08, 2024 356.71 357.05 343.00 350.70 454,434 -4.15(-1.17%)
Nov 07, 2024 339.38 368.29 337.50 354.85 675,801 +16.63(+4.92%)
Nov 06, 2024 341.59 345.04 327.69 338.22 592,405 +0.61(+0.18%)
Nov 05, 2024 331.00 337.63 316.67 337.61 773,171 +6.29(+1.90%)
Nov 04, 2024 320.00 337.44 310.02 331.32 1,041,407 +11.74(+3.67%)
Nov 01, 2024 274.98 321.19 262.85 319.58 3,136,529 +60.24(+23.23%)
Oct 31, 2024 245.66 263.54 238.04 259.34 1,353,567 +43.41(+20.10%)
Oct 30, 2024 214.85 218.40 213.71 215.93 311,897 -1.86(-0.85%)
Oct 29, 2024 215.04 218.43 214.20 217.79 215,544 +0.79(+0.36%)
Oct 28, 2024 210.32 217.19 210.32 217.00 209,211 +6.33(+3.00%)
Oct 25, 2024 203.18 213.00 203.18 210.67 565,768 +7.68(+3.78%)
Oct 24, 2024 201.93 205.59 201.22 202.99 265,068 +0.51(+0.25%)
Oct 23, 2024 204.44 204.44 200.63 202.48 329,038 -1.11(-0.55%)
Oct 22, 2024 208.20 209.40 202.42 203.59 332,917 -5.30(-2.54%)
Oct 21, 2024 213.01 213.02 208.15 208.89 165,177 -5.55(-2.59%)
Oct 18, 2024 212.20 217.29 211.19 214.44 226,635 +3.97(+1.89%)
Oct 17, 2024 214.90 216.76 208.53 210.47 219,747 -5.13(-2.38%)
Oct 16, 2024 217.38 217.50 214.58 215.60 240,613 -0.57(-0.26%)
Oct 15, 2024 216.00 218.55 214.00 216.17 329,916 +0.74(+0.34%)
Oct 14, 2024 213.07 216.25 211.30 215.43 163,182 +1.28(+0.60%)
Oct 11, 2024 210.58 215.98 208.58 214.15 274,798 +3.57(+1.70%)
Oct 10, 2024 209.13 215.62 207.26 210.58 191,147 -0.30(-0.14%)
Oct 09, 2024 215.01 216.62 204.66 210.88 355,287 -5.89(-2.72%)
Oct 08, 2024 214.80 221.30 214.68 216.77 472,090 +1.94(+0.90%)
Oct 07, 2024 209.30 217.69 206.73 214.83 470,589 +6.42(+3.08%)
Oct 04, 2024 207.69 210.03 205.87 208.41 256,604 +1.83(+0.89%)
Oct 03, 2024 207.17 209.68 204.58 206.58 179,607 -2.57(-1.23%)
Oct 02, 2024 208.19 213.09 206.79 209.15 242,814 -0.18(-0.09%)
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.