MDGL - MADRIGAL PHARMACEUTICALS, INC.
IEX Last Trade
313.71
1.580 0.504%
Share volume: 4,322
Last Updated: Fri 27 Dec 2024 02:30:00 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.33%
PREVIOUS CLOSE
CHG
CHG%
$312.13
1.58
0.51%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $310.55 | $310.55 | $313.96 | $313.96 | $307.74 | $307.74 | $312.00 | $312.00 | 108,171 | $108,168.00 |
| 12/23/2024 | $310.81 | $310.81 | $311.18 | $311.18 | $302.16 | $302.16 | $310.87 | $310.87 | 235,980 | $235,980.00 |
| 12/20/2024 | $294.00 | $294.00 | $312.52 | $312.52 | $293.00 | $293.00 | $308.44 | $308.44 | 716,856 | $716,252.00 |
| 12/19/2024 | $295.00 | $295.00 | $300.25 | $300.25 | $290.80 | $290.80 | $293.41 | $293.41 | 389,282 | $389,282.00 |
| 12/18/2024 | $306.30 | $306.30 | $310.00 | $310.00 | $289.80 | $289.80 | $292.76 | $292.76 | 447,686 | $447,686.00 |
| 12/17/2024 | $306.38 | $306.38 | $315.09 | $315.09 | $305.00 | $305.00 | $306.08 | $306.08 | 466,030 | $466,030.00 |
| 12/16/2024 | $305.94 | $305.94 | $312.28 | $312.28 | $301.93 | $301.93 | $310.99 | $310.99 | 271,204 | $271,204.00 |
| 12/13/2024 | $301.12 | $301.12 | $308.65 | $308.65 | $295.02 | $295.02 | $304.50 | $304.50 | 322,691 | $322,691.00 |