MDGL - Madrigal Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201998.0598.2493.7394.9294.92161,200
Jul 16, 2019100.12102.2798.0098.0598.05100,600
Jul 15, 2019101.62102.5499.50100.00100.00100,600
Jul 12, 2019101.20104.21100.05101.04101.04105,600
Jul 11, 2019101.35101.6898.66100.75100.75144,600
Jul 10, 2019104.21104.8298.00101.30101.30133,600
Jul 09, 2019100.42103.1799.78103.16103.16103,600
Jul 08, 2019101.45103.0199.54100.28100.28101,800
Jul 05, 2019104.30105.74101.13101.64101.64143,600
Jul 03, 2019103.40104.91102.81104.90104.9069,600
Jul 02, 2019106.44106.4499.39103.17103.17179,500
Jul 01, 2019106.78108.37104.59106.53106.53213,600
Jun 28, 2019101.39105.13101.39104.81104.81332,300
Jun 27, 201999.09101.5798.54100.45100.45162,600
Jun 26, 201999.21100.0697.0498.2898.28116,000
Jun 25, 2019100.17103.5696.8198.6198.61155,300
Jun 24, 2019104.82104.8298.57100.97100.97172,300
Jun 21, 2019104.85106.40100.71104.86104.86206,800
Jun 20, 2019106.91108.81104.17105.56105.56132,700
Jun 19, 2019102.84105.37101.11105.09105.0998,300
Jun 18, 2019101.91103.50100.12103.07103.07127,200
Jun 17, 201998.39101.5997.07100.68100.68178,900
Jun 14, 2019103.23103.2396.5097.5397.53202,600
Jun 13, 201999.51103.8498.71103.54103.54170,800
Jun 12, 201998.27100.2696.8599.0099.00237,400
Jun 11, 201998.58102.8298.0098.6798.67316,100
Jun 10, 201998.25100.0096.3896.7296.72168,500
Jun 07, 201992.0296.6890.0895.1495.14232,300
Jun 06, 201995.7596.0889.8391.1391.13233,900
Jun 05, 201997.7497.7493.3296.4696.46168,400
Jun 04, 201995.5198.4893.1696.7796.77312,900
Jun 03, 201992.3297.2491.9393.7493.74209,200
May 31, 201990.5396.1890.0092.4092.40182,800
May 30, 201995.7297.1091.1192.1992.19153,600
May 29, 201994.4896.0792.9395.0995.09110,300
May 28, 201998.91100.5495.0095.2595.25131,200
May 24, 201999.24102.6297.5198.3698.36125,000
May 23, 201997.0099.6595.0098.8098.80105,500
May 22, 2019101.40102.9998.4798.6498.64102,200
May 21, 2019101.09102.1697.00101.96101.96256,700
May 20, 2019102.03102.8899.7599.7899.78140,200
May 17, 2019105.32107.45101.75103.11103.11149,000
May 16, 2019107.00108.56105.51106.61106.61156,400
May 15, 2019101.86106.84101.50106.68106.68133,800
May 14, 2019100.52105.95100.15103.39103.39148,800
May 13, 2019100.42102.1798.8099.8899.88166,800
May 10, 2019102.81104.31100.70103.61103.61121,600
May 09, 2019103.00105.50100.00103.61103.61130,700
May 08, 2019102.89110.00101.96104.09104.09169,400
May 07, 2019107.52109.07102.28103.41103.41147,500
May 06, 2019103.89109.83103.21108.73108.73149,500
May 03, 2019106.70107.50103.75107.08107.08132,600
May 02, 2019102.85106.29101.14105.67105.67118,500
May 01, 2019106.07107.24102.51103.12103.12201,000
Apr 30, 2019109.00109.50103.40106.08106.08181,900
Apr 29, 2019110.54111.50108.09108.33108.3394,600
Apr 26, 2019106.76111.11106.10110.54110.5495,500
Apr 25, 2019106.12109.00103.55106.82106.82112,600
Apr 24, 2019109.37110.00104.64106.19106.19157,200
Apr 23, 2019104.56112.19103.02109.32109.32201,300
Apr 22, 2019105.13107.70102.78104.77104.77162,600
Apr 18, 2019106.17108.96101.03105.56105.56344,200
Apr 17, 2019118.33118.77103.44106.25106.25446,800
Apr 16, 2019118.67123.30115.10117.48117.48154,100
Apr 15, 2019126.89128.92116.14117.73117.73246,600
Apr 12, 2019129.46131.08122.06126.83126.83304,000
Apr 11, 2019143.02144.50127.47127.95127.95284,700
Apr 10, 2019134.52145.16134.04142.50142.50247,500
Apr 09, 2019133.21135.98131.60133.45133.45121,500
Apr 08, 2019131.25135.13128.51133.57133.57157,700
Apr 05, 2019135.47137.68131.87132.76132.76232,700
Apr 04, 2019132.38135.82130.58134.72134.72216,500
Apr 03, 2019133.40134.74129.48132.48132.48197,400
Apr 02, 2019130.85133.26128.67131.83131.83197,400
Apr 01, 2019127.03134.87125.21130.56130.56277,200
Mar 29, 2019126.86128.00122.50125.26125.26352,200
Mar 28, 2019128.79130.74124.48126.00126.00238,100
Mar 27, 2019135.61137.45128.46128.54128.54191,800
Mar 26, 2019132.35136.72131.59135.62135.62164,500
Mar 25, 2019134.29138.54129.66130.72130.72200,500
Mar 22, 2019142.37142.57134.28134.28134.28235,700
Mar 21, 2019138.18143.74138.08143.52143.52227,200
Mar 20, 2019143.74144.26137.00140.09140.09169,500
Mar 19, 2019144.12145.32142.43143.84143.84131,300
Mar 18, 2019138.48144.28137.48143.66143.66237,400
Mar 15, 2019135.86138.78134.74138.41138.41313,100
Mar 14, 2019137.92139.03134.74135.32135.32190,900
Mar 13, 2019134.02138.74132.60137.79137.79259,100
Mar 12, 2019131.85136.23129.02133.39133.39166,200
Mar 11, 2019127.37132.80126.33131.58131.58226,800
Mar 08, 2019126.32127.49123.01125.57125.57224,900
Mar 07, 2019136.97138.57127.28127.96127.96310,100
Mar 06, 2019142.96142.96133.56136.99136.99282,500
Mar 05, 2019138.02148.18136.73140.81140.81358,900
Mar 04, 2019141.29142.16133.31138.68138.68260,100
Mar 01, 2019131.25140.67129.50140.59140.59294,500
Feb 28, 2019132.74134.08127.43131.28131.28210,100
Feb 27, 2019133.91138.78131.00133.81133.81199,300
Feb 26, 2019136.00137.61133.80134.49134.49296,700
Feb 25, 2019129.22137.74128.23136.30136.30268,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...