MDGL - Madrigal Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201994.0097.4891.7595.9095.9081,981
Sep 13, 2019101.02102.6394.2994.7194.71263,300
Sep 12, 2019102.53102.8498.24100.82100.82241,800
Sep 11, 2019103.92105.00101.76102.66102.66308,100
Sep 10, 201997.48103.9397.14103.55103.55321,800
Sep 09, 201997.85101.9696.3997.9397.93206,800
Sep 06, 201999.79100.7596.5997.3897.38259,500
Sep 05, 201994.13101.1094.1199.6999.69226,700
Sep 04, 201992.0293.9290.9592.7592.75376,900
Sep 03, 201992.5093.9289.4490.6990.69341,800
Aug 30, 201995.3495.5390.0892.7092.70227,700
Aug 29, 201995.0297.8393.3895.9495.94178,800
Aug 28, 201993.0795.9592.0393.8493.84207,700
Aug 27, 201991.2094.9690.6693.1393.13243,500
Aug 26, 201989.8090.7387.3690.3890.38173,700
Aug 23, 201990.9392.9188.0188.5488.54177,200
Aug 22, 201994.4394.4388.9291.1091.10142,600
Aug 21, 201993.5093.8890.1693.7093.70170,800
Aug 20, 201992.0294.2591.0192.3092.30163,000
Aug 19, 201993.6694.0691.4592.5492.54154,800
Aug 16, 201990.8892.8090.0692.4792.4799,800
Aug 15, 201990.8593.5989.2789.9689.96267,400
Aug 14, 201991.8493.3090.0190.1490.14188,700
Aug 13, 201990.2194.0389.1693.3193.31176,300
Aug 12, 201989.8592.8286.3190.4790.47185,200
Aug 09, 201990.3690.4987.0989.6689.66122,300
Aug 08, 201990.0891.2587.7190.4690.46142,800
Aug 07, 201985.5690.8285.0688.6888.68193,300
Aug 06, 201986.4088.7883.3888.6888.68174,100
Aug 05, 201983.9486.7582.7585.3385.33296,800
Aug 02, 201987.3887.4483.2385.9885.98145,500
Aug 01, 201987.4191.1386.7188.2788.27252,100
Jul 31, 201989.4191.3285.8387.2987.29164,200
Jul 30, 201986.3389.4285.6389.3889.38118,800
Jul 29, 201984.7587.4682.3987.1987.19135,300
Jul 26, 201985.6886.1782.9984.4084.40230,900
Jul 25, 201989.7189.7185.2585.4085.40147,400
Jul 24, 201987.7389.9486.3589.5189.51123,500
Jul 23, 201989.5589.5585.2287.9487.94134,200
Jul 22, 201992.4992.7987.2389.0789.07199,200
Jul 19, 201994.8495.0391.3291.8191.81134,600
Jul 18, 201994.5895.2492.6795.2495.24134,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...