Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 oct 2023 - 12 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 210.58 | 215.98 | 208.58 | 214.15 | 214.15 | 274,700 |
| 10 oct 2024 | 209.13 | 215.62 | 207.26 | 210.58 | 210.58 | 191,100 |
| 09 oct 2024 | 215.01 | 216.62 | 204.67 | 210.88 | 210.88 | 355,300 |
| 08 oct 2024 | 214.80 | 221.30 | 214.68 | 216.77 | 216.77 | 472,100 |
| 07 oct 2024 | 209.30 | 217.70 | 206.73 | 214.83 | 214.83 | 470,600 |
| 04 oct 2024 | 207.69 | 210.03 | 205.87 | 208.41 | 208.41 | 256,600 |
| 03 oct 2024 | 207.17 | 209.68 | 204.58 | 206.58 | 206.58 | 179,400 |
| 02 oct 2024 | 208.19 | 213.09 | 206.79 | 209.15 | 209.15 | 242,800 |
| 01 oct 2024 | 212.22 | 212.90 | 205.28 | 209.33 | 209.33 | 236,200 |
| 30 sept 2024 | 211.60 | 218.74 | 208.94 | 212.22 | 212.22 | 473,300 |
| 27 sept 2024 | 216.10 | 216.31 | 211.00 | 212.43 | 212.43 | 253,400 |
| 26 sept 2024 | 219.08 | 219.08 | 210.66 | 213.90 | 213.90 | 278,100 |
| 25 sept 2024 | 223.54 | 223.54 | 215.94 | 216.21 | 216.21 | 314,700 |
| 24 sept 2024 | 225.80 | 227.21 | 221.81 | 223.07 | 223.07 | 201,700 |
| 23 sept 2024 | 234.50 | 240.37 | 224.37 | 225.72 | 225.72 | 200,100 |
| 20 sept 2024 | 243.47 | 244.23 | 233.00 | 233.49 | 233.49 | 530,000 |
| 19 sept 2024 | 238.11 | 248.19 | 233.50 | 242.25 | 242.25 | 288,400 |
| 18 sept 2024 | 233.76 | 239.53 | 230.72 | 233.16 | 233.16 | 203,700 |
| 17 sept 2024 | 235.35 | 240.04 | 232.40 | 233.36 | 233.36 | 179,900 |
| 16 sept 2024 | 241.56 | 241.63 | 232.41 | 233.39 | 233.39 | 195,900 |
| 13 sept 2024 | 235.32 | 245.75 | 235.32 | 241.80 | 241.80 | 195,800 |
| 12 sept 2024 | 230.20 | 238.41 | 230.02 | 234.76 | 234.76 | 112,200 |
| 11 sept 2024 | 235.36 | 236.11 | 230.56 | 233.00 | 233.00 | 195,600 |
| 10 sept 2024 | 239.03 | 239.03 | 232.00 | 235.69 | 235.69 | 201,200 |
| 09 sept 2024 | 244.78 | 247.60 | 233.81 | 238.69 | 238.69 | 257,400 |
| 06 sept 2024 | 249.62 | 249.62 | 241.64 | 243.89 | 243.89 | 222,500 |
| 05 sept 2024 | 246.24 | 248.55 | 241.97 | 246.00 | 246.00 | 210,800 |
| 04 sept 2024 | 236.40 | 245.59 | 233.23 | 245.34 | 245.34 | 161,000 |
| 03 sept 2024 | 246.32 | 250.00 | 232.77 | 236.40 | 236.40 | 348,500 |
| 30 ago 2024 | 250.19 | 250.19 | 243.50 | 247.13 | 247.13 | 203,800 |
| 29 ago 2024 | 251.08 | 252.00 | 247.00 | 248.72 | 248.72 | 211,200 |
| 28 ago 2024 | 254.87 | 254.87 | 249.65 | 250.79 | 250.79 | 148,000 |
| 27 ago 2024 | 255.51 | 256.00 | 249.94 | 254.81 | 254.81 | 142,200 |
| 26 ago 2024 | 255.88 | 256.00 | 252.75 | 255.80 | 255.80 | 124,000 |
| 23 ago 2024 | 247.50 | 254.00 | 247.38 | 252.74 | 252.74 | 160,100 |
| 22 ago 2024 | 256.85 | 256.85 | 247.39 | 248.68 | 248.68 | 168,000 |
| 21 ago 2024 | 260.00 | 262.25 | 252.27 | 256.17 | 256.17 | 292,400 |
| 20 ago 2024 | 256.45 | 259.17 | 251.44 | 259.17 | 259.17 | 177,100 |
| 19 ago 2024 | 250.18 | 257.31 | 249.21 | 256.73 | 256.73 | 269,200 |
| 16 ago 2024 | 245.97 | 251.47 | 243.03 | 250.81 | 250.81 | 202,800 |
| 15 ago 2024 | 248.26 | 248.26 | 243.12 | 244.50 | 244.50 | 162,200 |
| 14 ago 2024 | 244.86 | 245.47 | 241.76 | 243.28 | 243.28 | 209,000 |
| 13 ago 2024 | 243.56 | 245.61 | 241.50 | 243.64 | 243.64 | 184,200 |
| 12 ago 2024 | 238.03 | 246.68 | 234.02 | 242.09 | 242.09 | 245,400 |
| 09 ago 2024 | 243.87 | 245.91 | 234.02 | 237.00 | 237.00 | 483,500 |
| 08 ago 2024 | 241.18 | 244.05 | 231.67 | 243.64 | 243.64 | 554,300 |
| 07 ago 2024 | 249.00 | 249.00 | 225.51 | 234.08 | 234.08 | 1,369,700 |
| 06 ago 2024 | 260.97 | 274.04 | 254.53 | 266.56 | 266.56 | 277,400 |
| 05 ago 2024 | 254.39 | 267.51 | 252.56 | 259.45 | 259.45 | 359,100 |
| 02 ago 2024 | 272.02 | 277.48 | 267.19 | 275.36 | 275.36 | 207,200 |
| 01 ago 2024 | 283.89 | 290.93 | 275.45 | 278.48 | 278.48 | 259,100 |
| 31 jul 2024 | 284.42 | 287.98 | 277.31 | 284.66 | 284.66 | 259,200 |
| 30 jul 2024 | 275.25 | 281.50 | 270.77 | 279.99 | 279.99 | 184,400 |
| 29 jul 2024 | 284.29 | 285.94 | 274.17 | 274.69 | 274.69 | 180,300 |
| 26 jul 2024 | 287.67 | 289.91 | 276.63 | 284.49 | 284.49 | 167,800 |
| 25 jul 2024 | 282.09 | 288.80 | 277.24 | 283.46 | 283.46 | 260,900 |
| 24 jul 2024 | 277.00 | 288.20 | 277.00 | 282.05 | 282.05 | 207,300 |
| 23 jul 2024 | 286.24 | 287.03 | 277.52 | 279.53 | 279.53 | 211,700 |
| 22 jul 2024 | 288.08 | 293.00 | 281.86 | 287.07 | 287.07 | 192,500 |
| 19 jul 2024 | 281.33 | 297.25 | 280.04 | 287.24 | 287.24 | 484,900 |
| 18 jul 2024 | 271.57 | 284.24 | 268.83 | 279.13 | 279.13 | 373,900 |
| 17 jul 2024 | 270.00 | 283.98 | 265.36 | 269.40 | 269.40 | 357,000 |
| 16 jul 2024 | 281.77 | 286.01 | 273.42 | 273.72 | 273.72 | 307,200 |
| 15 jul 2024 | 286.56 | 287.50 | 275.94 | 279.95 | 279.95 | 369,800 |
| 12 jul 2024 | 292.37 | 298.00 | 280.60 | 285.86 | 285.86 | 419,400 |
| 11 jul 2024 | 290.99 | 293.27 | 280.02 | 290.32 | 290.32 | 341,600 |
| 10 jul 2024 | 294.62 | 294.62 | 283.02 | 284.37 | 284.37 | 169,500 |
| 09 jul 2024 | 289.75 | 295.48 | 288.21 | 292.96 | 292.96 | 216,000 |
| 08 jul 2024 | 278.88 | 292.07 | 277.48 | 290.74 | 290.74 | 356,100 |
| 05 jul 2024 | 271.75 | 278.44 | 269.01 | 276.55 | 276.55 | 147,300 |
| 03 jul 2024 | 273.81 | 273.81 | 268.60 | 271.67 | 271.67 | 77,500 |
| 02 jul 2024 | 279.41 | 282.54 | 271.44 | 271.67 | 271.67 | 179,600 |
| 01 jul 2024 | 277.02 | 282.37 | 276.87 | 279.31 | 279.31 | 290,300 |
| 28 jun 2024 | 285.07 | 286.47 | 277.72 | 280.16 | 280.16 | 861,400 |
| 27 jun 2024 | 275.37 | 288.25 | 270.50 | 285.66 | 285.66 | 253,000 |
| 26 jun 2024 | 279.00 | 279.00 | 267.51 | 275.36 | 275.36 | 293,900 |
| 25 jun 2024 | 283.56 | 285.73 | 278.72 | 280.04 | 280.04 | 314,100 |
| 24 jun 2024 | 278.42 | 287.00 | 275.19 | 283.99 | 283.99 | 372,200 |
| 21 jun 2024 | 267.09 | 280.59 | 266.97 | 278.42 | 278.42 | 586,600 |
| 20 jun 2024 | 273.38 | 273.38 | 260.00 | 267.79 | 267.79 | 407,000 |
| 18 jun 2024 | 276.88 | 279.26 | 273.28 | 276.01 | 276.01 | 308,500 |
| 17 jun 2024 | 275.82 | 285.61 | 275.01 | 276.72 | 276.72 | 315,300 |
| 14 jun 2024 | 275.00 | 280.00 | 268.07 | 277.59 | 277.59 | 418,100 |
| 13 jun 2024 | 285.83 | 288.76 | 276.12 | 277.02 | 277.02 | 415,200 |
| 12 jun 2024 | 291.49 | 295.00 | 280.33 | 285.83 | 285.83 | 840,200 |
| 11 jun 2024 | 254.43 | 295.50 | 252.67 | 291.99 | 291.99 | 1,570,700 |
| 10 jun 2024 | 243.18 | 255.44 | 238.78 | 254.88 | 254.88 | 483,900 |
| 07 jun 2024 | 235.02 | 245.11 | 227.78 | 244.34 | 244.34 | 467,600 |
| 06 jun 2024 | 236.84 | 241.50 | 219.65 | 241.35 | 241.35 | 636,500 |
| 05 jun 2024 | 213.00 | 236.84 | 208.60 | 235.97 | 235.97 | 2,054,000 |
| 04 jun 2024 | 240.00 | 251.59 | 238.14 | 244.35 | 244.35 | 899,200 |
| 03 jun 2024 | 237.73 | 245.55 | 235.78 | 245.49 | 245.49 | 329,300 |
| 31 may 2024 | 226.29 | 236.72 | 221.88 | 236.16 | 236.16 | 348,300 |
| 30 may 2024 | 225.89 | 228.88 | 223.72 | 225.49 | 225.49 | 234,500 |
| 29 may 2024 | 220.50 | 224.55 | 219.39 | 222.51 | 222.51 | 263,600 |
| 28 may 2024 | 233.55 | 233.55 | 222.72 | 223.29 | 223.29 | 808,200 |
| 24 may 2024 | 234.81 | 235.28 | 228.63 | 229.58 | 229.58 | 374,500 |
| 23 may 2024 | 235.19 | 239.03 | 226.78 | 234.85 | 234.85 | 447,000 |
| 22 may 2024 | 241.00 | 250.34 | 232.40 | 235.06 | 235.06 | 819,900 |
| 21 may 2024 | 229.67 | 243.50 | 226.36 | 242.49 | 242.49 | 402,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.