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 | 23.5 | 7.45061982816 | 315.41 | 338.91 | 312.07 | 255090 | 326.21768263 | CS |
| 4 | 37.79 | 12.5498140276 | 301.12 | 338.91 | 289.8 | 309762 | 310.27963995 | CS |
| 12 | 126.71 | 59.712535344 | 212.2 | 368.29 | 200.63 | 440337 | 306.32956802 | CS |
| 26 | 44.29 | 15.0329237662 | 294.62 | 368.29 | 200.63 | 348832 | 279.37745736 | CS |
| 52 | 98.63 | 41.0479440653 | 240.28 | 368.29 | 168.2462 | 429601 | 255.192568 | CS |
| 156 | 261.42 | 337.359659311 | 77.49 | 368.29 | 52.33 | 375612 | 207.54415383 | CS |
| 260 | 248.94 | 276.692230744 | 89.97 | 368.29 | 52.33 | 286615 | 184.38151881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 338.91 | 5.52 | 1.66 | 325.18 | 343.97 | 323.02 | 447409 |
| 1736379300 | 333.39 | 10.15 | 3.14 | 320 | 337.06 | 319.01 | 423210 |
| 1736292900 | 323.24 | 2.43 | 0.76 | 322.17 | 325 | 315.02 | 173645 |
| 1736206500 | 320.81 | 1.12 | 0.35 | 317 | 323.48 | 312.07 | 201207 |
| 1735947300 | 319.69 | 5.91 | 1.88 | 319.88 | 322.48 | 316 | 217933 |
| 1735860900 | 313.77999 | 5.21 | 1.69 | 311 | 320.41 | 309.54 | 309201 |
| 1735688100 | 308.57 | -3.05 | -0.98 | 316.27 | 316.98 | 305.02 | 198731 |
| 1735601700 | 311.62 | -1.49 | -0.48 | 311.2 | 315.27499 | 306.02 | 247378 |
| 1735342500 | 313.11 | -0.93 | -0.30 | 312.1 | 317.665 | 309.17 | 324818 |
| 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 | 235430 |
| 1734737700 | 308.44 | 15.03 | 5.12 | 294.48 | 312.5199 | 293 | 688195 |
| 1734651300 | 293.41 | 0.65 | 0.22 | 295.92 | 300.25 | 290.8 | 387481 |
| 1734564900 | 292.76 | -13.32 | -4.35 | 306.3 | 310 | 289.8 | 447649 |
| 1734478500 | 306.08 | -4.91 | -1.58 | 309.81 | 315.08999 | 305 | 464942 |
| 1734392100 | 310.99 | 6.49 | 2.13 | 305.01 | 312.27499 | 303.5 | 266449 |
| 1734132900 | 304.5 | 2.03 | 0.67 | 302.86 | 308.64999 | 295.02 | 318903 |
| 1734046500 | 302.47 | -4.08 | -1.33 | 306.86 | 311.77 | 302.47 | 317491 |
| 1733960100 | 306.55 | -6.22 | -1.99 | 314.64 | 314.64 | 306 | 236105 |
| 1733873700 | 312.77 | -5.67 | -1.78 | 320.19 | 323.75 | 311.57 | 203277 |
| 1733787300 | 318.44 | -2.4 | -0.75 | 319.19 | 321.73 | 308.55 | 290582 |
| 1733528100 | 320.83999 | 7.79 | 2.49 | 313.595 | 321.99 | 312.07 | 311004 |
| 1733441700 | 313.05 | -5.43 | -1.70 | 317.07 | 321.14 | 309 | 285104 |
| 1733355300 | 318.48 | -2.88 | -0.90 | 320.79 | 328.165 | 316.18 | 270386 |
| 1733268900 | 321.36 | 2.81 | 0.88 | 319.95 | 323.07 | 314.36 | 423022 |
| 1733182500 | 318.55 | -9.64 | -2.94 | 328 | 329.175 | 317.64 | 293170 |
| 1732917840 | 328.19 | -3.26 | -0.98 | 328.12 | 331.145 | 323.5 | 186321 |
| 1732750500 | 331.45 | -5.29 | -1.57 | 335.995 | 335.995 | 327.5 | 299847 |
| 1732664100 | 336.74 | -8.44 | -2.45 | 347.06 | 347.06 | 329.67 | 380851 |
| 1732577700 | 345.18 | -2.27 | -0.65 | 348.915 | 351.805 | 340.43 | 422356 |
| 1732318500 | 347.45 | 18.21 | 5.53 | 329.25 | 351.065 | 328.08999 | 528592 |
| 1732232100 | 329.24 | 12.15 | 3.83 | 315.14999 | 329.93 | 315.14999 | 421514 |
| 1732145700 | 317.08999 | 2.92 | 0.93 | 315.75 | 323.99 | 310.83499 | 325789 |
| 1732059300 | 314.17 | 10.68 | 3.52 | 307 | 320.885 | 305.98 | 378202 |
| 1731972900 | 303.49 | 14.91 | 5.17 | 291.43 | 308.43 | 288.8 | 461546 |
| 1731713700 | 288.58 | -14.09 | -4.66 | 298 | 298.725 | 272.7201 | 932752 |
| 1731627300 | 302.67 | -12.48 | -3.96 | 311.86 | 315.56 | 302.54 | 401659 |
| 1731540900 | 315.14999 | -23.89 | -7.05 | 342.58 | 342.58 | 314.02 | 505167 |
| 1731454500 | 339.04 | -0.62 | -0.18 | 335.57 | 341.19 | 327.40589 | 372930 |
| 1731368100 | 339.66 | -11.04 | -3.15 | 354.53 | 355.795 | 338.03 | 328399 |
| 1731108900 | 350.7 | -4.15 | -1.17 | 357 | 357.02 | 343 | 452220 |
| 1731022500 | 354.85 | 16.63 | 4.92 | 337.83 | 368.29 | 337.495 | 673712 |
| 1730936100 | 338.22 | 0.61 | 0.18 | 340.99 | 344.2 | 327.69 | 584408 |
| 1730849700 | 337.61 | 6.29 | 1.90 | 332 | 337.63 | 316.665 | 768809 |
| 1730763300 | 331.32 | 11.74 | 3.67 | 319.56 | 337.4365 | 310.02 | 1034698 |
| 1730500500 | 319.58 | 60.24 | 23.23 | 274.98 | 321.19 | 262.85 | 3051320 |
| 1730414100 | 259.33999 | 43.41 | 20.10 | 242.195 | 263.54 | 238.87 | 1327887 |
| 1730327700 | 215.93 | -1.86 | -0.85 | 214.85 | 218.4 | 214.5 | 307169 |
| 1730241300 | 217.79 | 0.79 | 0.36 | 215.01 | 218.425 | 214.2 | 214470 |
| 1730154900 | 217 | 6.33 | 3.00 | 210.32 | 217.19 | 210.32 | 205262 |
| 1729895700 | 210.67 | 7.68 | 3.78 | 203.18 | 213 | 203.18 | 565768 |
| 1729809300 | 202.99 | 0.51 | 0.25 | 201.93 | 205.5915 | 201.22 | 262795 |
| 1729722900 | 202.48 | -1.11 | -0.55 | 204.44 | 204.44 | 200.63 | 328507 |
| 1729636500 | 203.59 | -5.3 | -2.54 | 208.5 | 209.4 | 202.42 | 330311 |
| 1729550100 | 208.89 | -5.55 | -2.59 | 213.01 | 213.02 | 208.15 | 165177 |
| 1729290900 | 214.44 | 3.97 | 1.89 | 212.2 | 217.29 | 211.19 | 226635 |
| 1729204500 | 210.47 | -5.13 | -2.38 | 214.9 | 216.765 | 208.53 | 219747 |
| 1729118100 | 215.6 | -0.57 | -0.26 | 217.38 | 217.5 | 214.58 | 240613 |
| 1729031700 | 216.17 | 0.74 | 0.34 | 216 | 218.55 | 214 | 329916 |
| 1728945300 | 215.43 | 1.28 | 0.60 | 212 | 216.25 | 211.3021 | 163182 |
| 1728686100 | 214.15 | 3.57 | 1.70 | 209.54 | 215.98 | 209.11 | 267215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
