Madrigal Pharmaceuticals Inc (MDGL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.16 | 0.938493065249 | 336.71 | 354.95 | 325.87 | 343110 | 339.34805274 | CS |
| 4 | 47.37 | 16.1948717949 | 292.5 | 354.95 | 282.88 | 379007 | 328.97333842 | CS |
| 12 | -7.17 | -2.06604426003 | 347.04 | 354.95 | 266.44 | 371193 | 314.82857014 | CS |
| 26 | 89.69 | 35.8501878647 | 250.18 | 368.29 | 200.63 | 375204 | 290.78769011 | CS |
| 52 | 107.35 | 46.1680715637 | 232.52 | 368.29 | 189 | 420665 | 267.64403478 | CS |
| 156 | 253.99 | 295.749883558 | 85.88 | 368.29 | 57.1534 | 380834 | 215.67317075 | CS |
| 260 | 249.64 | 276.670730356 | 90.23 | 368.29 | 52.33 | 292359 | 189.29277625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 339.87 | 2.67 | 0.79 | 337.19 | 341.02 | 334.50009 | 159465 |
| 1739576100 | 337.2 | -14.51 | -4.13 | 353.98 | 354.95 | 334.67 | 372402 |
| 1739489700 | 351.71 | 11.54 | 3.39 | 343.8 | 352.99 | 339.295 | 227220 |
| 1739403300 | 340.17 | 8.38 | 2.53 | 326.52 | 340.18 | 325.87 | 457286 |
| 1739316900 | 331.79 | -5.77 | -1.71 | 336.71 | 336.71 | 327.115 | 315532 |
| 1739230500 | 337.56 | 4.84 | 1.45 | 337.35 | 338.93 | 333 | 185259 |
| 1738971300 | 332.72 | 2.45 | 0.74 | 330.25 | 334.44 | 325.37 | 306567 |
| 1738884900 | 330.27 | -9.7 | -2.85 | 340 | 349.28 | 329.99 | 349538 |
| 1738798500 | 339.97 | 16.97 | 5.25 | 323.20999 | 342.27 | 323.20999 | 548959 |
| 1738712100 | 323 | -2.47 | -0.76 | 325.89 | 334.02999 | 322 | 508180 |
| 1738625700 | 325.47 | -9.33 | -2.79 | 325.86 | 335.57 | 322 | 311147 |
| 1738366500 | 334.8 | -3.49 | -1.03 | 338.13 | 347.2 | 334.02 | 258004 |
| 1738280100 | 338.285 | 11.96 | 3.66 | 333.01 | 342 | 324.4674 | 366992 |
| 1738193700 | 326.33 | -1.02 | -0.31 | 324.5 | 327.27999 | 320.62 | 243323 |
| 1738107300 | 327.35 | 16.43 | 5.28 | 317.38 | 328.5 | 311.64 | 384774 |
| 1738020900 | 310.92 | -17.22 | -5.25 | 304 | 314.58999 | 300 | 556888 |
| 1737761700 | 328.14 | 3.43 | 1.06 | 337.56 | 343.5363 | 324.04 | 492826 |
| 1737675300 | 324.70999 | 0 | 0.00 | 324.70999 | 324.70999 | 324.70999 | 0 |
| 1737588900 | 324.70999 | 17.63 | 5.74 | 309.63 | 324.98 | 309.47 | 453103 |
| 1737502500 | 307.08 | 13.44 | 4.58 | 292.5 | 308.45999 | 282.88 | 484124 |
| 1737156900 | 293.64 | 20.85 | 7.64 | 273.61 | 301.44 | 270.51 | 864479 |
| 1737070500 | 272.79 | -1.62 | -0.59 | 275 | 277.495 | 266.52 | 384861 |
| 1736984100 | 274.41 | 0.29 | 0.11 | 280.83 | 282.0505 | 266.44 | 768812 |
| 1736897700 | 274.12 | -29.59 | -9.74 | 304.8 | 305 | 273.85 | 576739 |
| 1736811300 | 303.705 | -35.21 | -10.39 | 334.58999 | 334.58999 | 282.6825 | 1009288 |
| 1736552100 | 338.91 | 5.52 | 1.66 | 323.05 | 343.97 | 323.02 | 449235 |
| 1736379300 | 333.39 | 10.15 | 3.14 | 320.64999 | 337.06 | 319.01 | 424580 |
| 1736292900 | 323.24 | 2.43 | 0.76 | 322.17 | 325 | 315.02 | 173811 |
| 1736206500 | 320.81 | 1.12 | 0.35 | 318.49 | 323.48 | 312.07 | 202510 |
| 1735947300 | 319.69 | 5.91 | 1.88 | 315.41 | 322.48 | 315.41 | 219459 |
| 1735860900 | 313.77999 | 5.21 | 1.69 | 310.70999 | 320.41 | 309.54 | 311001 |
| 1735688100 | 308.57 | -3.05 | -0.98 | 316.27 | 316.98 | 305.02 | 198731 |
| 1735601700 | 311.62 | -1.49 | -0.48 | 308.73 | 315.27499 | 306.02 | 250512 |
| 1735342500 | 313.11 | -0.93 | -0.30 | 310 | 317.665 | 308.12 | 327585 |
| 1735256100 | 314.04 | 2.04 | 0.65 | 310.17 | 314.64 | 308.625 | 201231 |
| 1735077840 | 312 | 1.13 | 0.36 | 310.55 | 313.9599 | 307.74 | 108171 |
| 1734996900 | 310.87 | 2.43 | 0.79 | 310.81 | 311.18 | 302.16 | 235517 |
| 1734737700 | 308.44 | 15.03 | 5.12 | 294 | 312.5199 | 293 | 716395 |
| 1734651300 | 293.41 | 0.65 | 0.22 | 295 | 300.25 | 290.8 | 389281 |
| 1734564900 | 292.76 | -13.32 | -4.35 | 306.3 | 310 | 289.8 | 447657 |
| 1734478500 | 306.08 | -4.91 | -1.58 | 306.38 | 315.08999 | 305 | 466019 |
| 1734392100 | 310.99 | 6.49 | 2.13 | 305.94 | 312.27499 | 301.93 | 271008 |
| 1734132900 | 304.5 | 2.03 | 0.67 | 301.12 | 308.64999 | 295.02 | 322488 |
| 1734046500 | 302.47 | -4.08 | -1.33 | 306.20999 | 311.77 | 302.47 | 321195 |
| 1733960100 | 306.55 | -6.22 | -1.99 | 315.87 | 315.87 | 306 | 237247 |
| 1733873700 | 312.77 | -5.67 | -1.78 | 321.31 | 323.75 | 311.57 | 207520 |
| 1733787300 | 318.44 | -2.4 | -0.75 | 319.19 | 324.24 | 308.55 | 295330 |
| 1733528100 | 320.83999 | 7.79 | 2.49 | 310.95999 | 321.99 | 310.95999 | 315808 |
| 1733441700 | 313.05 | -5.43 | -1.70 | 320.06 | 321.14 | 309 | 287435 |
| 1733355300 | 318.48 | -2.88 | -0.90 | 320.79 | 328.165 | 316.18 | 271392 |
| 1733268900 | 321.36 | 2.81 | 0.88 | 318 | 323.07 | 314.36 | 424924 |
| 1733182500 | 318.55 | -9.64 | -2.94 | 325.36 | 329.175 | 317.64 | 295766 |
| 1732917840 | 328.19 | -3.26 | -0.98 | 331.02 | 331.145 | 323.5 | 189365 |
| 1732750500 | 331.45 | -5.29 | -1.57 | 336.45 | 336.45 | 327.5 | 302691 |
| 1732664100 | 336.74 | -8.44 | -2.45 | 347.04 | 347.99 | 329.67 | 383041 |
| 1732577700 | 345.18 | -2.27 | -0.65 | 347.34 | 351.805 | 340.43 | 428144 |
| 1732318500 | 347.45 | 18.21 | 5.53 | 323.72 | 351.065 | 322.73 | 538338 |
| 1732232100 | 329.24 | 12.15 | 3.83 | 318.42 | 329.93 | 315.14999 | 423617 |
| 1732145700 | 317.08999 | 2.92 | 0.93 | 315.75 | 323.99 | 310.83499 | 326795 |
| 1732059300 | 314.17 | 10.68 | 3.52 | 305 | 320.885 | 304.35 | 380877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
