Mail

MDGL - Madrigal Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 16, 2019	94.00	97.48	91.75	95.90	95.90	81,981
Sep 13, 2019	101.02	102.63	94.29	94.71	94.71	263,300
Sep 12, 2019	102.53	102.84	98.24	100.82	100.82	241,800
Sep 11, 2019	103.92	105.00	101.76	102.66	102.66	308,100
Sep 10, 2019	97.48	103.93	97.14	103.55	103.55	321,800
Sep 09, 2019	97.85	101.96	96.39	97.93	97.93	206,800
Sep 06, 2019	99.79	100.75	96.59	97.38	97.38	259,500
Sep 05, 2019	94.13	101.10	94.11	99.69	99.69	226,700
Sep 04, 2019	92.02	93.92	90.95	92.75	92.75	376,900
Sep 03, 2019	92.50	93.92	89.44	90.69	90.69	341,800
Aug 30, 2019	95.34	95.53	90.08	92.70	92.70	227,700
Aug 29, 2019	95.02	97.83	93.38	95.94	95.94	178,800
Aug 28, 2019	93.07	95.95	92.03	93.84	93.84	207,700
Aug 27, 2019	91.20	94.96	90.66	93.13	93.13	243,500
Aug 26, 2019	89.80	90.73	87.36	90.38	90.38	173,700
Aug 23, 2019	90.93	92.91	88.01	88.54	88.54	177,200
Aug 22, 2019	94.43	94.43	88.92	91.10	91.10	142,600
Aug 21, 2019	93.50	93.88	90.16	93.70	93.70	170,800
Aug 20, 2019	92.02	94.25	91.01	92.30	92.30	163,000
Aug 19, 2019	93.66	94.06	91.45	92.54	92.54	154,800
Aug 16, 2019	90.88	92.80	90.06	92.47	92.47	99,800
Aug 15, 2019	90.85	93.59	89.27	89.96	89.96	267,400
Aug 14, 2019	91.84	93.30	90.01	90.14	90.14	188,700
Aug 13, 2019	90.21	94.03	89.16	93.31	93.31	176,300
Aug 12, 2019	89.85	92.82	86.31	90.47	90.47	185,200
Aug 09, 2019	90.36	90.49	87.09	89.66	89.66	122,300
Aug 08, 2019	90.08	91.25	87.71	90.46	90.46	142,800
Aug 07, 2019	85.56	90.82	85.06	88.68	88.68	193,300
Aug 06, 2019	86.40	88.78	83.38	88.68	88.68	174,100
Aug 05, 2019	83.94	86.75	82.75	85.33	85.33	296,800
Aug 02, 2019	87.38	87.44	83.23	85.98	85.98	145,500
Aug 01, 2019	87.41	91.13	86.71	88.27	88.27	252,100
Jul 31, 2019	89.41	91.32	85.83	87.29	87.29	164,200
Jul 30, 2019	86.33	89.42	85.63	89.38	89.38	118,800
Jul 29, 2019	84.75	87.46	82.39	87.19	87.19	135,300
Jul 26, 2019	85.68	86.17	82.99	84.40	84.40	230,900
Jul 25, 2019	89.71	89.71	85.25	85.40	85.40	147,400
Jul 24, 2019	87.73	89.94	86.35	89.51	89.51	123,500
Jul 23, 2019	89.55	89.55	85.22	87.94	87.94	134,200
Jul 22, 2019	92.49	92.79	87.23	89.07	89.07	199,200
Jul 19, 2019	94.84	95.03	91.32	91.81	91.81	134,600
Jul 18, 2019	94.58	95.24	92.67	95.24	95.24	134,100
Jul 17, 2019	98.05	98.24	93.73	94.92	94.92	161,200
Jul 16, 2019	100.12	102.27	98.00	98.05	98.05	100,600
Jul 15, 2019	101.62	102.54	99.50	100.00	100.00	100,600
Jul 12, 2019	101.20	104.21	100.05	101.04	101.04	105,600
Jul 11, 2019	101.35	101.68	98.66	100.75	100.75	144,600
Jul 10, 2019	104.21	104.82	98.00	101.30	101.30	133,600
Jul 09, 2019	100.42	103.17	99.78	103.16	103.16	103,600
Jul 08, 2019	101.45	103.01	99.54	100.28	100.28	101,800
Jul 05, 2019	104.30	105.74	101.13	101.64	101.64	143,600
Jul 03, 2019	103.40	104.91	102.81	104.90	104.90	69,600
Jul 02, 2019	106.44	106.44	99.39	103.17	103.17	179,500
Jul 01, 2019	106.78	108.37	104.59	106.53	106.53	213,600
Jun 28, 2019	101.39	105.13	101.39	104.81	104.81	332,300
Jun 27, 2019	99.09	101.57	98.54	100.45	100.45	162,600
Jun 26, 2019	99.21	100.06	97.04	98.28	98.28	116,000
Jun 25, 2019	100.17	103.56	96.81	98.61	98.61	155,300
Jun 24, 2019	104.82	104.82	98.57	100.97	100.97	172,300
Jun 21, 2019	104.85	106.40	100.71	104.86	104.86	206,800
Jun 20, 2019	106.91	108.81	104.17	105.56	105.56	132,700
Jun 19, 2019	102.84	105.37	101.11	105.09	105.09	98,300
Jun 18, 2019	101.91	103.50	100.12	103.07	103.07	127,200
Jun 17, 2019	98.39	101.59	97.07	100.68	100.68	178,900
Jun 14, 2019	103.23	103.23	96.50	97.53	97.53	202,600
Jun 13, 2019	99.51	103.84	98.71	103.54	103.54	170,800
Jun 12, 2019	98.27	100.26	96.85	99.00	99.00	237,400
Jun 11, 2019	98.58	102.82	98.00	98.67	98.67	316,100
Jun 10, 2019	98.25	100.00	96.38	96.72	96.72	168,500
Jun 07, 2019	92.02	96.68	90.08	95.14	95.14	232,300
Jun 06, 2019	95.75	96.08	89.83	91.13	91.13	233,900
Jun 05, 2019	97.74	97.74	93.32	96.46	96.46	168,400
Jun 04, 2019	95.51	98.48	93.16	96.77	96.77	312,900
Jun 03, 2019	92.32	97.24	91.93	93.74	93.74	209,200
May 31, 2019	90.53	96.18	90.00	92.40	92.40	182,800
May 30, 2019	95.72	97.10	91.11	92.19	92.19	153,600
May 29, 2019	94.48	96.07	92.93	95.09	95.09	110,300
May 28, 2019	98.91	100.54	95.00	95.25	95.25	131,200
May 24, 2019	99.24	102.62	97.51	98.36	98.36	125,000
May 23, 2019	97.00	99.65	95.00	98.80	98.80	105,500
May 22, 2019	101.40	102.99	98.47	98.64	98.64	102,200
May 21, 2019	101.09	102.16	97.00	101.96	101.96	256,700
May 20, 2019	102.03	102.88	99.75	99.78	99.78	140,200
May 17, 2019	105.32	107.45	101.75	103.11	103.11	149,000
May 16, 2019	107.00	108.56	105.51	106.61	106.61	156,400
May 15, 2019	101.86	106.84	101.50	106.68	106.68	133,800
May 14, 2019	100.52	105.95	100.15	103.39	103.39	148,800
May 13, 2019	100.42	102.17	98.80	99.88	99.88	166,800
May 10, 2019	102.81	104.31	100.70	103.61	103.61	121,600
May 09, 2019	103.00	105.50	100.00	103.61	103.61	130,700
May 08, 2019	102.89	110.00	101.96	104.09	104.09	169,400
May 07, 2019	107.52	109.07	102.28	103.41	103.41	147,500
May 06, 2019	103.89	109.83	103.21	108.73	108.73	149,500
May 03, 2019	106.70	107.50	103.75	107.08	107.08	132,600
May 02, 2019	102.85	106.29	101.14	105.67	105.67	118,500
May 01, 2019	106.07	107.24	102.51	103.12	103.12	201,000
Apr 30, 2019	109.00	109.50	103.40	106.08	106.08	181,900
Apr 29, 2019	110.54	111.50	108.09	108.33	108.33	94,600
Apr 26, 2019	106.76	111.11	106.10	110.54	110.54	95,500
Apr 25, 2019	106.12	109.00	103.55	106.82	106.82	112,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...