NasdaqGS - Delayed Quote USD

Madrigal Pharmaceuticals, Inc. (MDGL)

212.04 -10.22 (-4.60%)
At close: April 19 at 4:00 PM EDT
211.04 -1.00 (-0.47%)
After hours: April 19 at 7:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 221.85 224.68 206.03 212.04 212.04 624,700
Apr 18, 2024 227.78 227.90 220.74 222.26 222.26 268,800
Apr 17, 2024 235.91 235.91 224.39 228.34 228.34 251,000
Apr 16, 2024 228.03 235.92 222.90 232.98 232.98 343,900
Apr 15, 2024 237.00 242.99 228.82 231.37 231.37 322,900
Apr 12, 2024 243.09 245.36 236.49 236.59 236.59 294,800
Apr 11, 2024 245.08 248.63 243.25 245.27 245.27 216,400
Apr 10, 2024 242.00 246.23 241.48 244.67 244.67 226,300
Apr 9, 2024 251.41 253.48 244.02 249.34 249.34 226,900
Apr 8, 2024 245.84 248.82 242.20 248.64 248.64 238,500
Apr 5, 2024 240.11 246.34 238.27 243.04 243.04 296,000
Apr 4, 2024 244.39 248.44 240.33 241.46 241.46 385,200
Apr 3, 2024 242.00 247.33 241.13 245.23 245.23 490,200
Apr 2, 2024 248.72 250.94 241.52 244.50 244.50 594,100
Apr 1, 2024 267.28 268.04 254.98 255.74 255.74 547,000
Mar 28, 2024 258.54 268.22 254.75 267.04 267.04 442,000
Mar 27, 2024 250.00 259.55 244.81 258.81 258.81 442,700
Mar 26, 2024 247.00 252.00 246.61 247.62 247.62 234,100
Mar 25, 2024 248.85 257.73 246.54 247.62 247.62 394,400
Mar 22, 2024 258.49 259.95 242.38 248.20 248.20 529,900
Mar 21, 2024 261.64 265.79 251.79 255.27 255.27 382,300
Mar 20, 2024 267.50 267.50 251.01 258.99 258.99 675,300
Mar 19, 2024 275.00 276.67 263.51 265.68 265.68 915,700
Mar 18, 2024 274.48 292.86 272.01 283.23 283.23 965,800
Mar 15, 2024 293.90 299.98 262.00 270.37 270.37 2,766,700
Mar 14, 2024 274.58 276.30 236.62 243.57 243.57 1,733,100
Mar 13, 2024 267.00 275.07 264.40 272.98 272.98 766,700
Mar 12, 2024 268.00 269.68 258.08 262.67 262.67 597,000
Mar 11, 2024 258.21 266.83 252.91 260.15 260.15 679,100
Mar 8, 2024 256.96 261.99 252.72 255.32 255.32 475,600
Mar 7, 2024 258.00 259.97 248.53 251.03 251.03 400,600
Mar 6, 2024 259.99 270.98 256.30 257.38 257.38 681,100
Mar 5, 2024 244.44 249.43 238.93 248.49 248.49 386,200
Mar 4, 2024 255.00 260.00 243.17 246.56 246.56 500,100
Mar 1, 2024 237.38 252.50 237.33 251.63 251.63 459,200
Feb 29, 2024 259.11 261.99 235.50 236.20 236.20 512,100
Feb 28, 2024 239.10 254.29 237.69 254.23 254.23 487,000
Feb 27, 2024 233.85 242.97 233.06 239.80 239.80 360,800
Feb 26, 2024 221.00 241.69 214.00 232.57 232.57 781,700
Feb 23, 2024 249.36 249.98 235.08 236.54 236.54 469,200
Feb 22, 2024 230.47 253.00 230.47 248.53 248.53 592,100
Feb 21, 2024 228.97 235.09 225.02 228.24 228.24 418,400
Feb 20, 2024 232.85 239.00 227.00 229.71 229.71 335,900
Feb 16, 2024 219.35 241.87 219.35 233.13 233.13 607,200
Feb 15, 2024 217.54 223.51 214.00 222.22 222.22 385,800
Feb 14, 2024 208.85 225.00 208.09 217.98 217.98 533,400
Feb 13, 2024 208.68 214.63 203.53 204.80 204.80 677,400
Feb 12, 2024 192.90 218.47 191.30 216.33 216.33 955,900
Feb 9, 2024 172.61 189.98 168.25 189.88 189.88 898,000
Feb 8, 2024 189.30 191.74 169.05 171.37 171.37 1,389,400
Feb 7, 2024 205.10 207.38 180.00 188.54 188.54 1,024,100
Feb 6, 2024 189.70 203.65 171.31 201.44 201.44 2,868,200
Feb 5, 2024 217.51 227.16 213.82 227.05 227.05 394,400
Feb 2, 2024 219.15 222.50 215.96 220.28 220.28 167,500
Feb 1, 2024 218.87 223.65 215.16 222.23 222.23 262,600
Jan 31, 2024 222.44 224.99 216.66 216.71 216.71 240,100
Jan 30, 2024 225.17 225.99 217.36 221.07 221.07 265,300
Jan 29, 2024 226.16 228.23 220.21 226.99 226.99 223,100
Jan 26, 2024 230.89 231.96 224.15 225.97 225.97 234,800
Jan 25, 2024 226.14 239.21 225.39 230.17 230.17 248,700
Jan 24, 2024 233.44 233.44 222.16 222.91 222.91 263,100
Jan 23, 2024 236.18 237.00 223.55 229.00 229.00 236,800
Jan 22, 2024 226.00 235.17 216.35 233.18 233.18 331,400
Jan 19, 2024 224.16 230.88 220.01 226.48 226.48 273,300
Jan 18, 2024 241.20 241.20 222.65 224.10 224.10 407,300
Jan 17, 2024 241.92 245.00 235.25 239.96 239.96 321,100
Jan 16, 2024 232.19 245.17 230.27 243.92 243.92 356,000
Jan 12, 2024 240.00 244.12 234.87 235.80 235.80 245,000
Jan 11, 2024 231.94 243.00 227.12 240.31 240.31 323,300
Jan 10, 2024 240.28 244.66 232.00 236.74 236.74 252,900
Jan 9, 2024 225.85 238.49 225.85 237.95 237.95 338,400
Jan 8, 2024 219.11 231.33 216.74 230.80 230.80 299,300
Jan 5, 2024 217.55 221.67 213.26 220.28 220.28 171,700
Jan 4, 2024 215.59 224.34 208.99 218.21 218.21 459,100
Jan 3, 2024 226.40 229.00 210.96 211.94 211.94 394,900
Jan 2, 2024 229.65 235.37 225.92 226.86 226.86 254,800
Dec 29, 2023 233.77 234.92 228.78 231.38 231.38 313,000
Dec 28, 2023 236.17 240.54 231.54 233.99 233.99 317,800
Dec 27, 2023 239.73 241.79 234.68 236.75 236.75 203,700
Dec 26, 2023 235.74 241.07 233.47 236.32 236.32 305,200
Dec 22, 2023 228.26 242.76 227.64 235.07 235.07 470,200
Dec 21, 2023 225.01 226.58 219.62 222.30 222.30 221,800
Dec 20, 2023 229.80 232.13 220.58 221.04 221.04 333,100
Dec 19, 2023 232.73 235.09 227.11 230.88 230.88 308,600
Dec 18, 2023 235.27 237.12 225.64 230.00 230.00 244,000
Dec 15, 2023 236.53 245.31 229.41 237.13 237.13 655,100
Dec 14, 2023 231.04 235.99 223.99 233.02 233.02 401,700
Dec 13, 2023 222.18 227.51 216.21 227.33 227.33 465,400
Dec 12, 2023 210.09 222.85 204.60 222.18 222.18 381,800
Dec 11, 2023 211.27 212.97 202.97 210.43 210.43 381,900
Dec 8, 2023 226.00 227.94 194.88 208.32 208.32 1,003,500
Dec 7, 2023 237.88 241.50 235.37 235.61 235.61 320,800
Dec 6, 2023 237.24 244.99 232.01 236.71 236.71 408,500
Dec 5, 2023 222.00 237.10 221.10 235.11 235.11 473,700
Dec 4, 2023 208.86 222.03 208.52 221.98 221.98 392,400
Dec 1, 2023 201.74 213.56 196.00 213.12 213.12 412,000
Nov 30, 2023 201.00 208.51 200.12 203.30 203.30 326,300
Nov 29, 2023 191.00 200.33 191.00 197.36 197.36 357,300
Nov 28, 2023 196.30 196.30 187.57 190.94 190.94 230,900
Nov 27, 2023 194.51 197.94 190.62 197.30 197.30 271,600
Nov 24, 2023 187.12 200.69 187.07 195.56 195.56 182,100
Nov 22, 2023 192.37 196.23 186.56 190.48 190.48 243,100
Nov 21, 2023 186.25 190.98 182.34 188.44 188.44 348,200
Nov 20, 2023 176.30 190.63 175.84 190.05 190.05 560,200
Nov 17, 2023 170.00 176.84 166.00 176.66 176.66 520,600
Nov 16, 2023 168.52 170.97 160.15 168.69 168.69 443,900
Nov 15, 2023 156.47 175.39 154.81 161.68 161.68 833,700
Nov 14, 2023 153.64 156.83 151.01 156.47 156.47 532,000
Nov 13, 2023 138.89 146.99 135.15 146.00 146.00 464,100
Nov 10, 2023 138.12 139.46 134.90 138.84 138.84 365,900
Nov 9, 2023 143.55 145.18 133.99 136.35 136.35 354,200
Nov 8, 2023 151.82 152.43 142.17 143.37 143.37 482,100
Nov 7, 2023 147.47 154.04 147.47 152.11 152.11 502,800
Nov 6, 2023 143.36 147.90 141.85 147.37 147.37 394,900
Nov 3, 2023 140.62 150.88 139.40 146.89 146.89 472,500
Nov 2, 2023 137.72 140.52 136.00 137.40 137.40 395,000
Nov 1, 2023 132.17 136.74 130.78 136.49 136.49 392,300
Oct 31, 2023 125.57 132.95 125.57 131.38 131.38 425,200
Oct 30, 2023 120.65 128.86 120.65 126.15 126.15 402,300
Oct 27, 2023 124.77 124.87 119.76 120.40 120.40 405,100
Oct 26, 2023 123.08 126.44 121.17 124.91 124.91 309,300
Oct 25, 2023 124.15 125.61 120.95 123.39 123.39 416,400
Oct 24, 2023 128.09 129.82 125.79 126.42 126.42 412,700
Oct 23, 2023 129.86 131.85 125.52 125.92 125.92 495,300
Oct 20, 2023 130.76 133.70 129.12 131.54 131.54 271,500
Oct 19, 2023 136.04 136.04 129.50 130.32 130.32 387,500
Oct 18, 2023 140.17 140.17 133.51 136.10 136.10 472,300
Oct 17, 2023 140.67 142.82 139.27 140.52 140.52 267,400
Oct 16, 2023 139.82 142.10 138.13 141.02 141.02 478,000
Oct 13, 2023 136.32 141.10 133.85 140.37 140.37 471,900
Oct 12, 2023 138.02 138.57 130.62 135.75 135.75 792,400
Oct 11, 2023 147.23 148.44 138.01 138.92 138.92 565,300
Oct 10, 2023 144.19 151.98 140.65 149.41 149.41 876,000
Oct 9, 2023 140.08 142.65 137.25 140.02 140.02 301,800
Oct 6, 2023 137.11 143.01 135.60 140.88 140.88 316,100
Oct 5, 2023 136.18 142.78 133.66 140.49 140.49 363,100
Oct 4, 2023 141.00 141.00 133.00 135.76 135.76 588,000
Oct 3, 2023 140.00 141.44 137.00 140.79 140.79 599,300
Oct 2, 2023 146.00 146.04 139.33 143.36 143.36 866,100
Sep 29, 2023 161.00 164.26 144.50 146.04 146.04 1,893,500
Sep 28, 2023 150.78 152.48 146.31 151.69 151.69 442,700
Sep 27, 2023 149.45 153.52 149.20 151.48 151.48 292,100
Sep 26, 2023 143.75 153.05 143.75 148.95 148.95 383,200
Sep 25, 2023 153.56 154.03 149.37 150.94 150.94 268,500
Sep 22, 2023 161.22 161.72 151.42 153.34 153.34 393,500
Sep 21, 2023 159.40 162.16 157.66 159.51 159.51 315,100
Sep 20, 2023 169.19 170.56 159.39 161.42 161.42 456,600
Sep 19, 2023 161.62 170.27 161.62 169.35 169.35 324,000
Sep 18, 2023 174.24 176.56 163.45 163.58 163.58 358,500
Sep 15, 2023 175.78 182.00 172.80 175.89 175.89 791,100
Sep 14, 2023 192.58 192.58 174.78 175.34 175.34 719,700
Sep 13, 2023 188.50 193.34 178.02 190.43 190.43 1,345,500
Sep 12, 2023 184.82 186.69 174.70 176.87 176.87 444,300
Sep 11, 2023 185.20 187.66 175.80 184.99 184.99 720,700
Sep 8, 2023 191.38 200.62 190.80 196.58 196.58 271,200
Sep 7, 2023 184.42 193.07 184.42 191.03 191.03 283,300
Sep 6, 2023 184.50 187.67 182.85 185.38 185.38 123,800
Sep 5, 2023 184.51 189.61 184.28 184.50 184.50 302,000
Sep 1, 2023 181.25 185.53 179.10 185.14 185.14 134,100
Aug 31, 2023 178.80 181.29 176.32 180.00 180.00 181,500
Aug 30, 2023 179.75 181.80 177.30 178.09 178.09 142,200
Aug 29, 2023 180.84 182.51 178.23 179.49 179.49 124,400
Aug 28, 2023 179.60 180.87 177.58 180.83 180.83 149,800
Aug 25, 2023 177.62 181.21 175.40 179.32 179.32 189,400
Aug 24, 2023 179.74 180.02 175.00 177.27 177.27 180,700
Aug 23, 2023 182.00 182.23 178.20 179.20 179.20 334,500
Aug 22, 2023 178.87 184.73 174.05 180.89 180.89 167,900
Aug 21, 2023 179.64 182.79 177.55 179.37 179.37 185,100
Aug 18, 2023 171.75 180.90 171.00 179.74 179.74 245,500
Aug 17, 2023 175.99 177.50 172.09 174.00 174.00 249,100
Aug 16, 2023 173.83 176.22 171.50 175.61 175.61 197,400
Aug 15, 2023 172.01 177.87 166.65 174.17 174.17 272,000
Aug 14, 2023 170.15 175.82 168.50 173.44 173.44 296,700
Aug 11, 2023 170.83 172.81 167.34 171.43 171.43 193,500
Aug 10, 2023 169.31 174.09 168.01 171.71 171.71 241,800
Aug 9, 2023 168.98 172.72 162.76 168.73 168.73 343,700
Aug 8, 2023 175.00 175.00 156.00 169.06 169.06 928,600
Aug 7, 2023 194.81 194.81 178.75 179.49 179.49 357,500
Aug 4, 2023 194.94 195.24 190.10 194.48 194.48 183,900
Aug 3, 2023 196.04 197.55 190.54 193.27 193.27 255,400
Aug 2, 2023 200.02 201.52 195.36 198.47 198.47 225,100
Aug 1, 2023 204.75 205.52 200.43 202.32 202.32 208,300
Jul 31, 2023 204.46 208.00 202.60 205.30 205.30 228,300
Jul 28, 2023 201.00 206.62 199.51 205.51 205.51 200,300
Jul 27, 2023 203.15 203.30 198.03 199.92 199.92 250,100
Jul 26, 2023 209.54 212.40 201.17 201.34 201.34 266,200
Jul 25, 2023 205.68 211.25 205.02 210.63 210.63 220,400
Jul 24, 2023 214.97 217.82 203.85 205.68 205.68 506,800
Jul 21, 2023 213.94 217.19 212.75 215.75 215.75 160,100
Jul 20, 2023 216.28 219.42 212.90 213.18 213.18 250,500
Jul 19, 2023 220.99 222.46 212.67 216.76 216.76 193,300
Jul 18, 2023 222.49 224.26 217.74 219.32 219.32 170,600
Jul 17, 2023 228.50 239.76 222.30 223.03 223.03 227,700
Jul 14, 2023 225.46 226.26 218.09 225.77 225.77 125,200
Jul 13, 2023 221.38 228.79 220.15 224.55 224.55 169,100
Jul 12, 2023 222.76 225.16 218.50 220.48 220.48 207,400
Jul 11, 2023 217.35 222.97 215.36 221.12 221.12 139,700
Jul 10, 2023 218.99 224.91 218.99 220.09 220.09 236,600
Jul 7, 2023 220.28 222.80 216.16 219.13 219.13 177,900
Jul 6, 2023 219.33 222.33 216.04 220.53 220.53 203,900
Jul 5, 2023 226.00 229.77 221.01 221.09 221.09 217,400
Jul 3, 2023 228.89 232.28 223.38 225.78 225.78 201,600
Jun 30, 2023 222.07 233.16 220.35 231.00 231.00 488,000
Jun 29, 2023 220.15 223.18 215.15 220.21 220.21 334,200
Jun 28, 2023 207.10 223.42 205.10 221.68 221.68 1,039,800
Jun 27, 2023 230.54 230.54 192.22 203.88 203.88 1,826,300
Jun 26, 2023 242.17 243.73 233.22 235.22 235.22 455,400
Jun 23, 2023 241.11 241.65 232.12 237.67 237.67 533,600
Jun 22, 2023 241.00 257.72 239.00 243.40 243.40 747,300
Jun 21, 2023 243.73 243.75 236.28 240.89 240.89 379,700
Jun 20, 2023 257.90 258.96 239.04 245.47 245.47 582,500
Jun 16, 2023 257.11 257.11 242.98 244.09 244.09 530,600
Jun 15, 2023 255.00 257.87 251.59 255.53 255.53 215,900
Jun 14, 2023 268.00 269.00 255.10 256.71 256.71 324,300
Jun 13, 2023 266.14 270.75 265.25 268.42 268.42 137,500
Jun 12, 2023 266.05 272.64 261.18 265.74 265.74 182,500
Jun 9, 2023 268.82 274.10 263.74 265.53 265.53 186,800
Jun 8, 2023 275.01 280.52 268.50 269.20 269.20 242,000
Jun 7, 2023 272.60 279.43 271.49 276.48 276.48 254,100
Jun 6, 2023 267.25 277.35 263.56 273.83 273.83 284,100
Jun 5, 2023 258.66 267.19 258.03 266.53 266.53 213,200
Jun 2, 2023 268.61 271.65 255.41 259.94 259.94 477,200
Jun 1, 2023 278.00 283.43 266.12 269.04 269.04 332,600
May 31, 2023 279.48 284.45 276.05 278.41 278.41 192,200
May 30, 2023 285.77 288.75 279.01 280.02 280.02 180,500
May 26, 2023 281.60 288.14 278.90 284.88 284.88 214,400
May 25, 2023 293.27 293.88 277.06 281.59 281.59 312,400
May 24, 2023 280.68 301.00 280.68 292.28 292.28 409,300
May 23, 2023 285.59 302.68 280.09 282.16 282.16 285,100
May 22, 2023 277.00 286.84 274.02 285.49 285.49 324,500
May 19, 2023 278.57 281.00 273.45 276.61 276.61 246,900
May 18, 2023 276.65 277.72 270.22 276.49 276.49 381,100
May 17, 2023 290.40 292.04 276.07 277.90 277.90 569,500
May 16, 2023 280.82 294.58 270.61 292.21 292.21 540,400
May 15, 2023 295.83 298.44 289.37 290.29 290.29 215,600
May 12, 2023 293.65 294.86 285.48 292.92 292.92 161,000
May 11, 2023 289.19 295.28 283.00 288.12 288.12 243,800
May 10, 2023 301.85 302.46 290.03 292.15 292.15 231,000
May 9, 2023 306.26 311.56 269.02 299.65 299.65 870,700
May 8, 2023 308.18 313.11 301.36 308.87 308.87 248,000
May 5, 2023 310.99 310.99 297.90 306.37 306.37 324,200
May 4, 2023 302.58 311.89 295.64 308.59 308.59 286,900
May 3, 2023 303.12 311.02 300.70 304.78 304.78 364,400
May 2, 2023 309.53 314.79 301.68 303.00 303.00 326,200
May 1, 2023 311.42 322.67 306.31 309.38 309.38 587,000
Apr 28, 2023 302.83 314.07 301.19 312.00 312.00 336,000
Apr 27, 2023 305.86 308.55 300.03 304.79 304.79 204,600
Apr 26, 2023 294.31 308.36 292.79 307.28 307.28 266,900
Apr 25, 2023 305.83 314.53 294.64 295.77 295.77 435,100
Apr 24, 2023 302.50 306.38 295.57 305.88 305.88 426,700
Apr 21, 2023 287.50 304.78 287.16 303.49 303.49 398,500
Apr 20, 2023 289.88 295.84 283.00 287.51 287.51 260,600

Related Tickers

VKTX Viking Therapeutics, Inc.
63.42
-1.93%
 
AKRO Akero Therapeutics, Inc.
20.76
+1.22%
 
AXSM Axsome Therapeutics, Inc.
67.90
+3.32%
 
CYTK Cytokinetics, Incorporated
67.55
+0.82%
 
IOVA Iovance Biotherapeutics, Inc.
11.31
-3.50%
 
ALT Altimmune, Inc.
6.91
+0.29%
 
TGTX TG Therapeutics, Inc.
13.78
-1.50%
 
APLS Apellis Pharmaceuticals, Inc.
47.53
+0.04%
 
RARE Ultragenyx Pharmaceutical Inc.
42.37
-2.33%
 
BHVN Biohaven Ltd.
38.99
-7.52%