Madrigal Pharmaceuticals Inc (MDGL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.815 | 5.97198806899 | 231.33 | 248.19 | 230.0183 | 175883 | 235.351982 | CS |
| 4 | -11.705 | -4.55713451431 | 256.85 | 256.85 | 230.0183 | 190886 | 242.07615106 | CS |
| 12 | -30.225 | -10.9761411919 | 275.37 | 298 | 225.51 | 269616 | 261.25521751 | CS |
| 26 | -30.745 | -11.1439341767 | 275.89 | 298 | 189 | 381859 | 247.35280971 | CS |
| 52 | 83.525 | 51.6798663532 | 161.62 | 298 | 119.7604 | 439241 | 220.31732945 | CS |
| 156 | 164.985 | 205.819610778 | 80.16 | 322.67 | 52.33 | 348483 | 192.41787934 | CS |
| 260 | 146.215 | 147.796421712 | 98.93 | 322.67 | 52.33 | 271927 | 170.97596347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 233.16 | -0.2 | -0.09 | 233.76 | 239.53 | 230.72 | 203672 |
| 1726612500 | 233.36 | -0.03 | -0.01 | 235.35 | 240.04 | 232.4 | 179932 |
| 1726526100 | 233.39 | -8.41 | -3.48 | 241.56 | 243.16 | 232.405 | 195897 |
| 1726266900 | 241.8 | 7.04 | 3.00 | 235.32 | 245.75 | 235.32 | 195625 |
| 1726180500 | 234.76 | 1.76 | 0.76 | 231.01 | 238.41 | 230.0183 | 111929 |
| 1726094100 | 233 | -2.69 | -1.14 | 235.36 | 236.11 | 230.56 | 195608 |
| 1726007700 | 235.69 | -3 | -1.26 | 239.03 | 239.03 | 232 | 201166 |
| 1725921300 | 238.69 | -5.2 | -2.13 | 244.78 | 247.6 | 233.81 | 257443 |
| 1725662100 | 243.89 | -2.11 | -0.86 | 249.62 | 250 | 241.64 | 222463 |
| 1725575700 | 246 | 0.66 | 0.27 | 246.24 | 248.55 | 241.97 | 210781 |
| 1725489300 | 245.34 | 8.94 | 3.78 | 236.4 | 245.585 | 233.23 | 160977 |
| 1725402900 | 236.4 | -10.73 | -4.34 | 246.32 | 250 | 232.769 | 348491 |
| 1725057300 | 247.13 | -1.59 | -0.64 | 250.19 | 250.19 | 243.5 | 203777 |
| 1724970900 | 248.72 | -2.07 | -0.83 | 251.08 | 252 | 247 | 211209 |
| 1724884500 | 250.79 | -4.02 | -1.58 | 254.87 | 254.87 | 249.645 | 148048 |
| 1724798100 | 254.81 | -0.99 | -0.39 | 255.51 | 256 | 249.94 | 142210 |
| 1724711700 | 255.8 | 3.06 | 1.21 | 255.88 | 256 | 252.75 | 123968 |
| 1724452500 | 252.74 | 4.06 | 1.63 | 247.5 | 254 | 247.38 | 160146 |
| 1724366100 | 248.68 | -7.49 | -2.92 | 256.85 | 256.85 | 247.391 | 167961 |
| 1724279700 | 256.17 | -3 | -1.16 | 260 | 262.25 | 252.27 | 292365 |
| 1724193300 | 259.17 | 2.44 | 0.95 | 256.45 | 259.17 | 251.435 | 177055 |
| 1724106900 | 256.73 | 5.92 | 2.36 | 250.18 | 257.31 | 249.21 | 269201 |
| 1723847700 | 250.81 | 6.31 | 2.58 | 245.97 | 251.47 | 243.0301 | 202855 |
| 1723761300 | 244.5 | 1.22 | 0.50 | 248.26 | 248.33 | 243.12 | 162221 |
| 1723674900 | 243.28 | -0.36 | -0.15 | 244.86 | 245.47 | 241.35 | 208959 |
| 1723588500 | 243.64 | 1.55 | 0.64 | 243.56 | 245.61 | 241.5 | 184162 |
| 1723502100 | 242.09 | 5.09 | 2.15 | 238.03 | 246.675 | 234.02 | 245382 |
| 1723242900 | 237 | -6.64 | -2.73 | 243.87 | 245.91 | 234.02 | 483500 |
| 1723156500 | 243.64 | 9.56 | 4.08 | 237.94 | 244.05 | 231.67 | 554295 |
| 1723070100 | 234.08 | -32.48 | -12.18 | 249 | 249 | 225.51 | 1369713 |
| 1722983700 | 266.56 | 7.11 | 2.74 | 260.97 | 274.04 | 254.53 | 277337 |
| 1722897300 | 259.45 | -15.91 | -5.78 | 254.39 | 267.51 | 252.56 | 358642 |
| 1722638100 | 275.36 | -3.12 | -1.12 | 272.02 | 277.48 | 267.19 | 207208 |
| 1722551700 | 278.48 | -6.18 | -2.17 | 283.89 | 290.93 | 275.45 | 259123 |
| 1722465300 | 284.66 | 4.67 | 1.67 | 284.42 | 287.98 | 277.305 | 259167 |
| 1722378900 | 279.99 | 5.3 | 1.93 | 275.25 | 281.5 | 270.77 | 184369 |
| 1722292500 | 274.69 | -9.8 | -3.44 | 284.29 | 285.94 | 274.17 | 180320 |
| 1722033300 | 284.49 | 1.03 | 0.36 | 287.67 | 289.9115 | 276.63 | 167769 |
| 1721946900 | 283.45999 | 1.41 | 0.50 | 282.08999 | 288.8 | 277.24 | 261031 |
| 1721860500 | 282.05 | 2.52 | 0.90 | 277 | 288.2 | 277 | 207303 |
| 1721774100 | 279.52999 | -7.54 | -2.63 | 286.24 | 287.02999 | 277.52 | 211666 |
| 1721687700 | 287.07 | -0.17 | -0.06 | 288.08 | 293 | 281.855 | 192490 |
| 1721428500 | 287.24 | 8.11 | 2.91 | 281.33 | 297.25 | 280.035 | 484943 |
| 1721342100 | 279.13 | 9.73 | 3.61 | 271.57 | 284.24 | 268.83 | 373911 |
| 1721255700 | 269.39999 | -4.32 | -1.58 | 270 | 283.98 | 265.36 | 356999 |
| 1721169300 | 273.72 | -6.23 | -2.23 | 281.14999 | 286.005 | 273.42 | 307171 |
| 1721082900 | 279.95 | -5.91 | -2.07 | 286.56 | 287.5 | 275.94 | 369810 |
| 1720823700 | 285.86 | -4.46 | -1.54 | 292.37 | 298 | 280.6 | 419353 |
| 1720737300 | 290.32 | 5.95 | 2.09 | 290 | 293.27 | 280.02 | 341565 |
| 1720650900 | 284.37 | -8.59 | -2.93 | 294.62 | 294.62 | 283.02 | 169467 |
| 1720564500 | 292.95999 | 2.22 | 0.76 | 289.75 | 295.48 | 288.20999 | 215974 |
| 1720478100 | 290.74 | 14.19 | 5.13 | 278.88 | 292.07 | 277.48 | 356137 |
| 1720218900 | 276.55 | 4.88 | 1.80 | 271.66 | 278.435 | 269.01 | 147307 |
| 1720040640 | 271.67 | 0 | 0.00 | 273.81 | 273.81 | 268.6 | 77460 |
| 1719959700 | 271.67 | -7.64 | -2.74 | 279.41 | 282.54 | 271.44 | 179628 |
| 1719873300 | 279.31 | -6.35 | -2.22 | 277.02 | 282.37 | 276.87 | 290253 |
| 1719614100 | 285.66 | 0 | 0.00 | 285.66 | 285.66 | 285.66 | 0 |
| 1719527700 | 285.66 | 10.3 | 3.74 | 275.37 | 288.25 | 270.5 | 252962 |
| 1719441300 | 275.36 | -4.68 | -1.67 | 279 | 279 | 267.51 | 292636 |
| 1719354900 | 280.04 | -3.95 | -1.39 | 283.56 | 285.7256 | 278.72 | 314070 |
| 1719268500 | 283.99 | 5.57 | 2.00 | 278.16 | 287 | 275.1949 | 372179 |
| 1719009300 | 278.42 | 10.63 | 3.97 | 267.08999 | 280.58999 | 266.97 | 586028 |
| 1718922900 | 267.79 | -8.22 | -2.98 | 273.38 | 273.38 | 260 | 407025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
