Madrigal Pharmaceuticals Inc (YDO1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.29999 | 3.03326484018 | 306.6 | 318.3 | 306.6 | 16 | 308.17187219 | DE |
| 4 | -21.10001 | -6.2611305638 | 337 | 356.2 | 287.5 | 79 | 317.2597287 | DE |
| 12 | 15.79999 | 5.26490836388 | 300.1 | 356.2 | 257.1 | 75 | 307.89383902 | DE |
| 26 | 107.49999 | 51.5834884837 | 208.4 | 356.2 | 185.75 | 106 | 291.3896826 | DE |
| 52 | 70.89999 | 28.9387714286 | 245 | 356.2 | 176.65 | 122 | 252.49504057 | DE |
| 156 | 149.49999 | 89.8437439904 | 166.4 | 356.2 | 114.5 | 178 | 232.83242059 | DE |
| 260 | 149.49999 | 89.8437439904 | 166.4 | 356.2 | 114.5 | 178 | 232.83242059 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 318.3 | 11 | 3.58 | 307.2 | 318.3 | 307.2 | 98 |
| 1742506020 | 307.3 | -3.1 | -1.00 | 312.8 | 312.8 | 307.3 | 23 |
| 1742419620 | 310.39999 | 0 | 0.00 | 310.39999 | 310.39999 | 310.39999 | 0 |
| 1742333220 | 310.39999 | 9 | 2.99 | 306.6 | 310.39999 | 306.6 | 9 |
| 1742246820 | 301.39999 | 0 | 0.00 | 301.39999 | 301.39999 | 301.39999 | 0 |
| 1741987620 | 301.39999 | 0 | 0.00 | 301.39999 | 301.39999 | 301.39999 | 0 |
| 1741901220 | 301.39999 | 0 | 0.00 | 301.39999 | 301.39999 | 301.39999 | 0 |
| 1741814820 | 301.39999 | -3.6 | -1.18 | 309.2 | 309.39999 | 301.39999 | 32 |
| 1741728420 | 305 | 0.9 | 0.30 | 301.1 | 305 | 290 | 57 |
| 1741642020 | 304.1 | -2.3 | -0.75 | 304.1 | 304.1 | 304.1 | 1 |
| 1741382820 | 306.39999 | -11.6 | -3.65 | 306.39999 | 306.39999 | 306.39999 | 1 |
| 1741296420 | 318 | 12.7 | 4.16 | 318 | 318 | 318 | 24 |
| 1741210020 | 305.3 | 1.1 | 0.36 | 305.3 | 305.3 | 305.3 | 1 |
| 1741123620 | 304.2 | 0.1 | 0.03 | 295.6 | 304.2 | 287.5 | 95 |
| 1741037220 | 304.1 | -8.2 | -2.63 | 331 | 331.39999 | 304.1 | 74 |
| 1740778020 | 312.3 | -24.9 | -7.38 | 320.3 | 321.1 | 312.3 | 305 |
| 1740691620 | 337.2 | -0.8 | -0.24 | 337.3 | 340.5 | 337.2 | 39 |
| 1740605220 | 338 | 42.4 | 14.34 | 332.7 | 356.2 | 330.1 | 314 |
| 1740518820 | 295.6 | -19.6 | -6.22 | 302 | 302 | 295.6 | 111 |
| 1740432420 | 315.2 | -6.2 | -1.93 | 318.39999 | 326.7 | 315.2 | 58 |
| 1740173220 | 321.39999 | -3.1 | -0.96 | 337 | 337 | 321.39999 | 115 |
| 1740086820 | 324.5 | -4.2 | -1.28 | 324.5 | 324.5 | 324.5 | 3 |
| 1740000420 | 328.7 | 7 | 2.18 | 328.7 | 328.7 | 328.7 | 4 |
| 1739914020 | 321.7 | 5.6 | 1.77 | 319.2 | 323.1 | 319.2 | 132 |
| 1739827620 | 316.1 | -5.6 | -1.74 | 315.1 | 319 | 315.1 | 30 |
| 1739568420 | 321.7 | -7.7 | -2.34 | 338.3 | 338.3 | 321.7 | 171 |
| 1739482020 | 329.39999 | 16.5 | 5.27 | 329.39999 | 329.39999 | 329.39999 | 3 |
| 1739395620 | 312.89999 | -14.3 | -4.37 | 316.2 | 316.2 | 312.89999 | 20 |
| 1739309220 | 327.2 | 0 | 0.00 | 327.2 | 327.2 | 327.2 | 0 |
| 1739222820 | 327.2 | 8.5 | 2.67 | 319.89999 | 327.2 | 319.89999 | 41 |
| 1738963620 | 318.7 | -4.8 | -1.48 | 314.7 | 323.1 | 314.7 | 9 |
| 1738877220 | 323.5 | -0.9 | -0.28 | 325.7 | 334 | 323.5 | 60 |
| 1738790820 | 324.39999 | 11.2 | 3.58 | 310.5 | 324.39999 | 304.7 | 81 |
| 1738704420 | 313.2 | -3.2 | -1.01 | 317 | 317 | 313.2 | 12 |
| 1738618020 | 316.39999 | -17.5 | -5.24 | 319.6 | 319.6 | 316.39999 | 130 |
| 1738358820 | 333.89999 | 6.2 | 1.89 | 329.1 | 333.89999 | 324 | 70 |
| 1738272420 | 327.7 | 17.4 | 5.61 | 320 | 327.7 | 320 | 4 |
| 1738186020 | 310.3 | 0 | 0.00 | 310.3 | 310.3 | 310.3 | 0 |
| 1738099620 | 310.3 | 14 | 4.72 | 310.3 | 310.3 | 310.3 | 4 |
| 1738013220 | 296.3 | -15.3 | -4.91 | 306.7 | 306.7 | 283.3 | 114 |
| 1737754020 | 311.6 | -3.7 | -1.17 | 327 | 327 | 311.6 | 57 |
| 1737667620 | 315.3 | 9.9 | 3.24 | 315.3 | 315.3 | 315.3 | 2 |
| 1737581220 | 305.39999 | 14 | 4.80 | 294.89999 | 307.6 | 294.89999 | 7 |
| 1737494820 | 291.39999 | 1.3 | 0.45 | 287.89999 | 292.8 | 284 | 498 |
| 1737408420 | 290.1 | 1.6 | 0.55 | 305 | 312 | 290.1 | 559 |
| 1737149220 | 288.5 | 19.5 | 7.25 | 288.5 | 288.5 | 288.5 | 10 |
| 1737062820 | 269 | 1.9 | 0.71 | 269.1 | 269.1 | 269 | 19 |
| 1736976420 | 267.1 | -7.4 | -2.70 | 257.1 | 267.1 | 257.1 | 42 |
| 1736890020 | 274.5 | -23.5 | -7.89 | 299.7 | 299.7 | 274.5 | 11 |
| 1736803620 | 298 | -32 | -9.70 | 333.7 | 339 | 279 | 159 |
| 1736544420 | 330 | 7.8 | 2.42 | 320.3 | 330 | 320.3 | 9 |
| 1736458020 | 322.2 | 0 | 0.00 | 322.2 | 322.2 | 322.2 | 0 |
| 1736371620 | 322.2 | 12.2 | 3.94 | 310.39999 | 322.2 | 310.39999 | 84 |
| 1736285220 | 310 | 8.8 | 2.92 | 311.1 | 311.8 | 307.2 | 75 |
| 1736198820 | 301.2 | -8.7 | -2.81 | 305.5 | 305.5 | 301.2 | 25 |
| 1735939620 | 309.89999 | 13.5 | 4.55 | 309.89999 | 309.89999 | 309.89999 | 10 |
| 1735853220 | 296.39999 | 0 | 0.00 | 296.39999 | 296.39999 | 296.39999 | 0 |
| 1735594020 | 296.39999 | -3.7 | -1.23 | 296.39999 | 296.39999 | 296.39999 | 6 |
| 1735334820 | 300.1 | 3.5 | 1.18 | 300.1 | 300.1 | 300.1 | 31 |
| 1734989220 | 296.6 | 7.8 | 2.70 | 296.1 | 296.6 | 295.7 | 33 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
