U.S. markets closed

Madrigal Pharmaceuticals, Inc. (MDGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
251.63+15.43 (+6.53%)
Al cierre: 04:00PM EST
253.40 +1.77 (+0.70%)
Fuera de horario: 08:00PM EST
Periodo de tiempo:
03 mar 2023 - 03 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
28 dic 2023236.17240.54231.54233.99233.99317,800
27 dic 2023239.73241.79234.68236.75236.75203,700
26 dic 2023235.74241.07233.47236.32236.32305,200
22 dic 2023228.26242.76227.64235.07235.07470,200
21 dic 2023225.01226.58219.62222.30222.30221,800
20 dic 2023229.80232.13220.58221.04221.04333,100
19 dic 2023232.73235.09227.11230.88230.88308,600
18 dic 2023235.27237.12225.64230.00230.00244,000
15 dic 2023236.53245.31229.41237.13237.13655,100
14 dic 2023231.04235.99223.99233.02233.02401,700
13 dic 2023222.18227.51216.21227.33227.33465,400
12 dic 2023210.09222.85204.60222.18222.18381,800
11 dic 2023211.27212.97202.97210.43210.43381,900
08 dic 2023226.00227.94194.88208.32208.321,003,500
07 dic 2023237.88241.50235.37235.61235.61320,800
06 dic 2023237.24244.99232.01236.71236.71408,500
05 dic 2023222.00237.10221.10235.11235.11473,700
04 dic 2023208.86222.03208.52221.98221.98392,400
01 dic 2023201.74213.56196.00213.12213.12412,000
30 nov 2023201.00208.51200.12203.30203.30326,300
29 nov 2023191.00200.33191.00197.36197.36357,300
28 nov 2023196.30196.30187.57190.94190.94230,900
27 nov 2023194.51197.94190.62197.30197.30271,600
24 nov 2023187.12200.69187.07195.56195.56182,100
22 nov 2023192.37196.23186.56190.48190.48243,100
21 nov 2023186.25190.98182.34188.44188.44348,200
20 nov 2023176.30190.63175.84190.05190.05560,200
17 nov 2023170.00176.84166.00176.66176.66520,600
16 nov 2023168.52170.97160.15168.69168.69443,900
15 nov 2023156.47175.39154.81161.68161.68833,700
14 nov 2023153.64156.83151.01156.47156.47532,000
13 nov 2023138.89146.99135.15146.00146.00464,100
10 nov 2023138.12139.46134.90138.84138.84365,900
09 nov 2023143.55145.18133.99136.35136.35354,200
08 nov 2023151.82152.43142.17143.37143.37482,100
07 nov 2023147.47154.04147.47152.11152.11502,800
06 nov 2023143.36147.90141.85147.37147.37394,900
03 nov 2023140.62150.88139.40146.89146.89472,500
02 nov 2023137.72140.52136.00137.40137.40395,000
01 nov 2023132.17136.74130.78136.49136.49392,300
31 oct 2023125.57132.95125.57131.38131.38425,200
30 oct 2023120.65128.86120.65126.15126.15402,300
27 oct 2023124.77124.87119.76120.40120.40405,100
26 oct 2023123.08126.44121.17124.91124.91309,300
25 oct 2023124.15125.61120.95123.39123.39416,400
24 oct 2023128.09129.82125.79126.42126.42412,700
23 oct 2023129.86131.85125.52125.92125.92495,300
20 oct 2023130.76133.70129.12131.54131.54271,500
19 oct 2023136.04136.04129.50130.32130.32387,500
18 oct 2023140.17140.17133.51136.10136.10472,300
17 oct 2023140.67142.82139.27140.52140.52267,400
16 oct 2023139.82142.10138.13141.02141.02478,000
13 oct 2023136.32141.10133.85140.37140.37471,900
12 oct 2023138.02138.57130.62135.75135.75792,400
11 oct 2023147.23148.44138.01138.92138.92565,300
10 oct 2023144.19151.98140.65149.41149.41876,000
09 oct 2023140.08142.65137.25140.02140.02301,800
*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...