U.S. markets open in 39 minutes

Madrigal Pharmaceuticals, Inc. (MDGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
235.06-7.43 (-3.06%)
Al cierre: 04:00PM EDT
235.07 +0.01 (+0.00%)
Antes de la apertura del mercado: 08:37AM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 2024241.00250.34232.40235.06235.06819,900
21 may 2024229.67243.50226.36242.49242.49402,500
20 may 2024221.69232.39218.90232.10232.10313,500
17 may 2024217.53221.52215.02220.06220.06236,400
16 may 2024211.89217.68210.75217.17217.17235,200
15 may 2024217.46219.62210.05211.73211.73392,500
14 may 2024214.52219.76209.84210.98210.98262,300
13 may 2024208.78217.04205.99211.32211.32269,900
10 may 2024206.40208.74203.86205.25205.25234,100
09 may 2024208.33209.99200.08206.92206.92359,500
08 may 2024211.52215.00201.50208.04208.04690,500
07 may 2024222.00230.49214.96217.96217.96780,700
06 may 2024231.95236.65228.48235.57235.57423,400
03 may 2024223.35234.47221.25229.84229.84441,600
02 may 2024213.01218.19208.77216.05216.05451,700
01 may 2024203.36217.82202.20210.59210.59427,500
30 abr 2024199.40209.43199.40204.02204.02435,500
29 abr 2024194.39202.02191.18201.07201.07357,100
26 abr 2024192.49195.58189.00193.33193.33453,200
25 abr 2024200.63200.97190.22194.38194.38707,200
24 abr 2024218.08220.00204.16204.65204.65575,500
23 abr 2024212.82225.66210.10218.38218.38409,500
22 abr 2024205.19217.14197.43213.49213.49727,300
19 abr 2024221.85224.68206.03212.04212.04624,700
18 abr 2024227.78227.90220.74222.26222.26268,800
17 abr 2024235.91235.91224.39228.34228.34251,000
16 abr 2024228.03235.92222.90232.98232.98343,900
15 abr 2024237.00242.99228.82231.37231.37322,900
12 abr 2024243.09245.36236.49236.59236.59294,800
11 abr 2024245.08248.63243.25245.27245.27216,400
10 abr 2024242.00246.23241.48244.67244.67226,300
09 abr 2024251.41253.48244.02249.34249.34226,900
08 abr 2024245.84248.82242.20248.64248.64238,500
05 abr 2024240.11246.34238.27243.04243.04296,000
04 abr 2024244.39248.44240.33241.46241.46385,200
03 abr 2024242.00247.33241.13245.23245.23490,200
02 abr 2024248.72250.94241.52244.50244.50594,100
01 abr 2024267.28268.04254.98255.74255.74547,000
28 mar 2024258.54268.22254.75267.04267.04442,000
27 mar 2024250.00259.55244.81258.81258.81442,700
26 mar 2024247.00252.00246.61247.62247.62234,100
25 mar 2024248.85257.73246.54247.62247.62394,400
22 mar 2024258.49259.95242.38248.20248.20529,900
21 mar 2024261.64265.79251.79255.27255.27382,300
20 mar 2024267.50267.50251.01258.99258.99675,300
19 mar 2024275.00276.67263.51265.68265.68915,700
18 mar 2024274.48292.86272.01283.23283.23965,800
15 mar 2024293.90299.98262.00270.37270.372,766,700
14 mar 2024274.58276.30236.62243.57243.571,733,100
13 mar 2024267.00275.07264.40272.98272.98766,700
12 mar 2024268.00269.68258.08262.67262.67597,000
11 mar 2024258.21266.83252.91260.15260.15679,100
08 mar 2024256.96261.99252.72255.32255.32475,600
07 mar 2024258.00259.97248.53251.03251.03400,600
06 mar 2024259.99270.98256.30257.38257.38681,100
05 mar 2024244.44249.43238.93248.49248.49386,200
04 mar 2024255.00260.00243.17246.56246.56500,100
01 mar 2024237.38252.50237.33251.63251.63459,200
29 feb 2024259.11261.99235.50236.20236.20512,100
28 feb 2024239.10254.29237.69254.23254.23487,000
27 feb 2024233.85242.97233.06239.80239.80360,800
26 feb 2024221.00241.69214.00232.57232.57781,700
23 feb 2024249.36249.98235.08236.54236.54469,200
22 feb 2024230.47253.00230.47248.53248.53592,100
21 feb 2024228.97235.09225.02228.24228.24418,400
20 feb 2024232.85239.00227.00229.71229.71335,900
16 feb 2024219.35241.87219.35233.13233.13607,200
15 feb 2024217.54223.51214.00222.22222.22385,800
14 feb 2024208.85225.00208.09217.98217.98533,400
13 feb 2024208.68214.63203.53204.80204.80677,400
12 feb 2024192.90218.47191.30216.33216.33955,900
09 feb 2024172.61189.98168.25189.88189.88898,000
08 feb 2024189.30191.74169.05171.37171.371,389,400
07 feb 2024205.10207.38180.00188.54188.541,024,100
06 feb 2024189.70203.65171.31201.44201.442,868,200
05 feb 2024217.51227.16213.82227.05227.05394,400
02 feb 2024219.15222.50215.96220.28220.28167,500
01 feb 2024218.87223.65215.16222.23222.23262,600
31 ene 2024222.44224.99216.66216.71216.71240,100
30 ene 2024225.17225.99217.36221.07221.07265,300
29 ene 2024226.16228.23220.21226.99226.99223,100
26 ene 2024230.89231.96224.15225.97225.97234,800
25 ene 2024226.14239.21225.39230.17230.17248,700
24 ene 2024233.44233.44222.16222.91222.91263,100
23 ene 2024236.18237.00223.55229.00229.00236,800
22 ene 2024226.00235.17216.35233.18233.18331,400
19 ene 2024224.16230.88220.01226.48226.48273,300
18 ene 2024241.20241.20222.65224.10224.10407,300
17 ene 2024241.92245.00235.25239.96239.96321,100
16 ene 2024232.19245.17230.27243.92243.92356,000
12 ene 2024240.00244.12234.87235.80235.80245,000
11 ene 2024231.94243.00227.12240.31240.31323,300
10 ene 2024240.28244.66232.00236.74236.74252,900
09 ene 2024225.85238.49225.85237.95237.95338,400
08 ene 2024219.11231.33216.74230.80230.80299,300
05 ene 2024217.55221.67213.26220.28220.28171,700
04 ene 2024215.59224.34208.99218.21218.21459,100
03 ene 2024226.40229.00210.96211.94211.94394,900
02 ene 2024229.65235.37225.92226.86226.86254,800
29 dic 2023233.77234.92228.78231.38231.38313,000
*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...