Madrigal Pharmaceuticals Inc (MDGL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.24 | -4.52850839689 | 292.37 | 298 | 265.36 | 363373 | 278.07933903 | CS |
| 4 | 12.04 | 4.50784379797 | 267.09 | 298 | 265.36 | 329963 | 280.83874873 | CS |
| 12 | 86.64 | 45.0101303964 | 192.49 | 298 | 189 | 453313 | 249.17407463 | CS |
| 26 | 54.62 | 24.3285377043 | 224.51 | 298 | 168.2462 | 511563 | 240.02651611 | CS |
| 52 | 58.14 | 26.3088827549 | 220.99 | 298 | 119.7604 | 450001 | 212.93333547 | CS |
| 156 | 186.69 | 201.958026828 | 92.44 | 322.67 | 52.33 | 339401 | 187.97957559 | CS |
| 260 | 184.29 | 194.31674399 | 94.84 | 322.67 | 52.33 | 270128 | 166.40210822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 279.13 | 9.73 | 3.61 | 271.57 | 284.24 | 268.83 | 373911 |
| 1721255700 | 269.39999 | -4.32 | -1.58 | 271.095 | 283.98 | 265.36 | 346619 |
| 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 | 334993 |
| 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 | -0.85 | -0.30 | 277.02 | 282.37 | 276.87 | 290253 |
| 1719614100 | 280.16 | -5.5 | -1.93 | 285.07 | 286.467 | 277.72 | 861399 |
| 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 | 293946 |
| 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 | 586649 |
| 1718922900 | 267.79 | -8.22 | -2.98 | 273.38 | 273.38 | 260 | 407025 |
| 1718750100 | 276.01 | -0.71 | -0.26 | 276.88 | 279.26 | 273.27999 | 308468 |
| 1718663700 | 276.72 | -0.87 | -0.31 | 275.82 | 285.61 | 275.01 | 315333 |
| 1718404500 | 277.58999 | 0.57 | 0.21 | 275 | 280 | 268.07 | 418083 |
| 1718318100 | 277.02 | -8.81 | -3.08 | 285.83 | 288.755 | 276.12 | 414923 |
| 1718231700 | 285.83 | -6.16 | -2.11 | 291.47 | 294.98 | 280.33 | 820280 |
| 1718145300 | 291.99 | 37.11 | 14.56 | 254.43 | 295.5 | 252.665 | 1570710 |
| 1718058900 | 254.88 | 10.54 | 4.31 | 243.18 | 255.44 | 238.78 | 483895 |
| 1717799700 | 244.34 | 2.99 | 1.24 | 236.75 | 245.105 | 227.78 | 459006 |
| 1717713300 | 241.35 | 5.38 | 2.28 | 236.84 | 241.5 | 219.65 | 636455 |
| 1717626900 | 235.97 | -8.38 | -3.43 | 213 | 236.84 | 208.6 | 2053709 |
| 1717540500 | 244.35 | -1.14 | -0.46 | 240 | 251.5899 | 238.14 | 899216 |
| 1717454100 | 245.49 | 9.33 | 3.95 | 237.73 | 245.55 | 235.775 | 329352 |
| 1717194900 | 236.16 | 10.67 | 4.73 | 226.29 | 236.72 | 221.875 | 348318 |
| 1717108500 | 225.49 | 2.98 | 1.34 | 225.89 | 228.875 | 223.52 | 234490 |
| 1717022100 | 222.51 | -0.78 | -0.35 | 220.5 | 224.5523 | 219.39 | 263597 |
| 1716935700 | 223.29 | -6.29 | -2.74 | 232.78 | 233.55 | 222.72 | 805587 |
| 1716590100 | 229.58 | -5.27 | -2.24 | 234.81 | 235.28 | 228.63 | 374473 |
| 1716503700 | 234.85 | -0.21 | -0.09 | 235.19 | 239.03 | 226.78 | 439841 |
| 1716417300 | 235.06 | -7.43 | -3.06 | 241 | 250.34 | 232.4 | 819937 |
| 1716330900 | 242.49 | 10.39 | 4.48 | 229.67 | 243.5 | 226.36 | 402452 |
| 1716244500 | 232.1 | 12.04 | 5.47 | 221.69 | 232.39 | 218.89 | 313549 |
| 1715985300 | 220.06 | 2.89 | 1.33 | 217.53 | 221.5199 | 215.02 | 236438 |
| 1715898900 | 217.17 | 5.44 | 2.57 | 211.89 | 217.6799 | 210.75 | 235180 |
| 1715812500 | 211.73 | 0.75 | 0.36 | 217.46 | 219.615 | 210.05 | 392484 |
| 1715726100 | 210.98 | -0.34 | -0.16 | 214.52 | 219.7602 | 209.835 | 262278 |
| 1715639700 | 211.32 | 6.07 | 2.96 | 208.78 | 217.035 | 205.99 | 269895 |
| 1715380500 | 205.25 | -1.67 | -0.81 | 206.4 | 208.74 | 203.86 | 234068 |
| 1715294100 | 206.92 | -1.12 | -0.54 | 208.33 | 209.99 | 200.08 | 359471 |
| 1715207700 | 208.04 | -9.92 | -4.55 | 211.52 | 215 | 201.5001 | 690495 |
| 1715121300 | 217.96 | -17.61 | -7.48 | 222 | 230.49 | 214.955 | 780385 |
| 1715034900 | 235.57 | 5.73 | 2.49 | 232 | 236.65 | 228.475 | 423492 |
| 1714775700 | 229.84 | 13.79 | 6.38 | 223.35 | 234.47 | 220.29 | 441645 |
| 1714689300 | 216.05 | 5.46 | 2.59 | 213.01 | 218.1894 | 208.77 | 451690 |
| 1714602900 | 210.59 | 6.57 | 3.22 | 203.36 | 217.82 | 202.2 | 427524 |
| 1714516500 | 204.02 | 2.95 | 1.47 | 199 | 209.4316 | 199 | 435480 |
| 1714430100 | 201.07 | 7.74 | 4.00 | 194.39 | 202.02 | 191.1818 | 357097 |
| 1714170900 | 193.33 | -1.05 | -0.54 | 192.49 | 195.58 | 189 | 453242 |
| 1714084500 | 194.38 | -10.27 | -5.02 | 200.68 | 200.68 | 190.22 | 703486 |
| 1713998100 | 204.65 | -13.73 | -6.29 | 218.08 | 220 | 204.16 | 575483 |
| 1713911700 | 218.38 | 4.89 | 2.29 | 212 | 225.66 | 210.1 | 409540 |
| 1713825300 | 213.49 | 1.45 | 0.68 | 205.19 | 217.14 | 197.43 | 726864 |
| 1713566100 | 212.04 | -10.22 | -4.60 | 221.01 | 224.68 | 206.03 | 625067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
