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:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20 may 2024 | 221.69 | 232.39 | 218.90 | 232.10 | 232.10 | 313,500 |
| 17 may 2024 | 217.53 | 221.52 | 215.02 | 220.06 | 220.06 | 236,400 |
| 16 may 2024 | 211.89 | 217.68 | 210.75 | 217.17 | 217.17 | 235,200 |
| 15 may 2024 | 217.46 | 219.62 | 210.05 | 211.73 | 211.73 | 392,500 |
| 14 may 2024 | 214.52 | 219.76 | 209.84 | 210.98 | 210.98 | 262,300 |
| 13 may 2024 | 208.78 | 217.04 | 205.99 | 211.32 | 211.32 | 269,900 |
| 10 may 2024 | 206.40 | 208.74 | 203.86 | 205.25 | 205.25 | 234,100 |
| 09 may 2024 | 208.33 | 209.99 | 200.08 | 206.92 | 206.92 | 359,500 |
| 08 may 2024 | 211.52 | 215.00 | 201.50 | 208.04 | 208.04 | 690,500 |
| 07 may 2024 | 222.00 | 230.49 | 214.96 | 217.96 | 217.96 | 780,700 |
| 06 may 2024 | 231.95 | 236.65 | 228.48 | 235.57 | 235.57 | 423,400 |
| 03 may 2024 | 223.35 | 234.47 | 221.25 | 229.84 | 229.84 | 441,600 |
| 02 may 2024 | 213.01 | 218.19 | 208.77 | 216.05 | 216.05 | 451,700 |
| 01 may 2024 | 203.36 | 217.82 | 202.20 | 210.59 | 210.59 | 427,500 |
| 30 abr 2024 | 199.40 | 209.43 | 199.40 | 204.02 | 204.02 | 435,500 |
| 29 abr 2024 | 194.39 | 202.02 | 191.18 | 201.07 | 201.07 | 357,100 |
| 26 abr 2024 | 192.49 | 195.58 | 189.00 | 193.33 | 193.33 | 453,200 |
| 25 abr 2024 | 200.63 | 200.97 | 190.22 | 194.38 | 194.38 | 707,200 |
| 24 abr 2024 | 218.08 | 220.00 | 204.16 | 204.65 | 204.65 | 575,500 |
| 23 abr 2024 | 212.82 | 225.66 | 210.10 | 218.38 | 218.38 | 409,500 |
| 22 abr 2024 | 205.19 | 217.14 | 197.43 | 213.49 | 213.49 | 727,300 |
| 19 abr 2024 | 221.85 | 224.68 | 206.03 | 212.04 | 212.04 | 624,700 |
| 18 abr 2024 | 227.78 | 227.90 | 220.74 | 222.26 | 222.26 | 268,800 |
| 17 abr 2024 | 235.91 | 235.91 | 224.39 | 228.34 | 228.34 | 251,000 |
| 16 abr 2024 | 228.03 | 235.92 | 222.90 | 232.98 | 232.98 | 343,900 |
| 15 abr 2024 | 237.00 | 242.99 | 228.82 | 231.37 | 231.37 | 322,900 |
| 12 abr 2024 | 243.09 | 245.36 | 236.49 | 236.59 | 236.59 | 294,800 |
| 11 abr 2024 | 245.08 | 248.63 | 243.25 | 245.27 | 245.27 | 216,400 |
| 10 abr 2024 | 242.00 | 246.23 | 241.48 | 244.67 | 244.67 | 226,300 |
| 09 abr 2024 | 251.41 | 253.48 | 244.02 | 249.34 | 249.34 | 226,900 |
| 08 abr 2024 | 245.84 | 248.82 | 242.20 | 248.64 | 248.64 | 238,500 |
| 05 abr 2024 | 240.11 | 246.34 | 238.27 | 243.04 | 243.04 | 296,000 |
| 04 abr 2024 | 244.39 | 248.44 | 240.33 | 241.46 | 241.46 | 385,200 |
| 03 abr 2024 | 242.00 | 247.33 | 241.13 | 245.23 | 245.23 | 490,200 |
| 02 abr 2024 | 248.72 | 250.94 | 241.52 | 244.50 | 244.50 | 594,100 |
| 01 abr 2024 | 267.28 | 268.04 | 254.98 | 255.74 | 255.74 | 547,000 |
| 28 mar 2024 | 258.54 | 268.22 | 254.75 | 267.04 | 267.04 | 442,000 |
| 27 mar 2024 | 250.00 | 259.55 | 244.81 | 258.81 | 258.81 | 442,700 |
| 26 mar 2024 | 247.00 | 252.00 | 246.61 | 247.62 | 247.62 | 234,100 |
| 25 mar 2024 | 248.85 | 257.73 | 246.54 | 247.62 | 247.62 | 394,400 |
| 22 mar 2024 | 258.49 | 259.95 | 242.38 | 248.20 | 248.20 | 529,900 |
| 21 mar 2024 | 261.64 | 265.79 | 251.79 | 255.27 | 255.27 | 382,300 |
| 20 mar 2024 | 267.50 | 267.50 | 251.01 | 258.99 | 258.99 | 675,300 |
| 19 mar 2024 | 275.00 | 276.67 | 263.51 | 265.68 | 265.68 | 915,700 |
| 18 mar 2024 | 274.48 | 292.86 | 272.01 | 283.23 | 283.23 | 965,800 |
| 15 mar 2024 | 293.90 | 299.98 | 262.00 | 270.37 | 270.37 | 2,766,700 |
| 14 mar 2024 | 274.58 | 276.30 | 236.62 | 243.57 | 243.57 | 1,733,100 |
| 13 mar 2024 | 267.00 | 275.07 | 264.40 | 272.98 | 272.98 | 766,700 |
| 12 mar 2024 | 268.00 | 269.68 | 258.08 | 262.67 | 262.67 | 597,000 |
| 11 mar 2024 | 258.21 | 266.83 | 252.91 | 260.15 | 260.15 | 679,100 |
| 08 mar 2024 | 256.96 | 261.99 | 252.72 | 255.32 | 255.32 | 475,600 |
| 07 mar 2024 | 258.00 | 259.97 | 248.53 | 251.03 | 251.03 | 400,600 |
| 06 mar 2024 | 259.99 | 270.98 | 256.30 | 257.38 | 257.38 | 681,100 |
| 05 mar 2024 | 244.44 | 249.43 | 238.93 | 248.49 | 248.49 | 386,200 |
| *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.