Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Madrigal Pharmaceuticals Inc (NQ: MDGL )

300.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 307.00 307.00 294.55 300.64 191,842 -3.98(-1.31%)
Jan 25, 2023 304.00 309.84 300.02 304.62 172,201 -1.38(-0.45%)
Jan 24, 2023 302.55 313.93 299.02 306.00 367,165 +1.06(+0.35%)
Jan 23, 2023 307.00 313.63 298.01 304.94 405,949 -1.81(-0.59%)
Jan 20, 2023 302.84 306.94 294.01 306.75 359,323 +7.30(+2.44%)
Jan 19, 2023 300.10 305.78 297.00 299.45 247,404 -1.28(-0.43%)
Jan 18, 2023 298.63 308.37 296.34 300.73 457,813 +5.41(+1.83%)
Jan 17, 2023 297.38 297.38 285.28 295.32 341,121 -4.66(-1.55%)
Jan 13, 2023 299.21 306.87 292.00 299.98 472,380 -0.86(-0.29%)
Jan 12, 2023 291.06 300.92 280.89 300.84 324,221 +9.83(+3.38%)
Jan 11, 2023 302.51 302.51 288.68 291.01 374,176 -7.46(-2.50%)
Jan 10, 2023 285.25 298.48 285.25 298.47 394,426 +12.67(+4.43%)
Jan 09, 2023 280.28 302.36 280.07 285.80 516,112 +4.68(+1.66%)
Jan 06, 2023 272.19 282.39 265.92 281.12 513,439 +9.41(+3.46%)
Jan 05, 2023 275.99 279.68 266.96 271.71 444,223 -2.77(-1.01%)
Jan 04, 2023 282.21 288.14 272.60 274.48 351,654 -10.94(-3.83%)
Jan 03, 2023 294.98 294.98 276.84 285.42 484,315 -4.83(-1.66%)
Dec 30, 2022 294.94 301.12 279.46 290.25 606,350 -6.29(-2.12%)
Dec 29, 2022 275.00 296.56 269.12 296.54 637,396 +25.69(+9.48%)
Dec 28, 2022 259.44 272.84 256.44 270.85 499,639 +10.03(+3.85%)
Dec 27, 2022 273.89 284.97 257.96 260.82 970,180 -12.74(-4.66%)
Dec 23, 2022 279.25 286.06 264.72 273.56 1,272,237 -13.52(-4.71%)
Dec 22, 2022 284.73 315.45 283.99 287.08 1,688,370 -2.35(-0.81%)
Dec 21, 2022 250.00 289.79 246.58 289.43 2,104,465 +39.43(+15.77%)
Dec 20, 2022 233.21 253.95 227.00 250.00 2,379,249 +15.17(+6.46%)
Dec 19, 2022 202.99 236.39 191.49 234.83 8,808,407 +171.03(+268.07%)
Dec 16, 2022 62.44 65.09 60.75 63.80 814,263 +0.90(+1.43%)
Dec 15, 2022 58.79 63.33 57.22 62.90 459,962 +4.51(+7.72%)
Dec 14, 2022 62.24 62.65 57.21 58.39 716,311 -4.12(-6.59%)
Dec 13, 2022 65.55 65.70 61.52 62.51 418,948 -1.05(-1.65%)
Dec 12, 2022 67.74 67.74 63.16 63.56 390,380 -3.35(-5.01%)
Dec 09, 2022 65.13 67.81 64.22 66.91 287,715 +1.67(+2.56%)
Dec 08, 2022 67.36 70.46 64.19 65.24 339,269 -2.12(-3.15%)
Dec 07, 2022 66.70 67.85 64.51 67.36 442,710 +1.05(+1.58%)
Dec 06, 2022 71.50 71.97 64.00 66.31 646,250 -6.56(-9.00%)
Dec 05, 2022 81.86 83.00 71.78 72.87 484,140 -7.29(-9.09%)
Dec 02, 2022 72.34 80.90 71.35 80.16 586,039 +7.04(+9.63%)
Dec 01, 2022 70.62 73.40 70.00 73.12 304,212 +3.01(+4.29%)
Nov 30, 2022 69.83 72.23 69.11 70.11 445,256 +1.30(+1.89%)
Nov 29, 2022 65.19 69.18 64.81 68.81 247,216 +3.47(+5.31%)
Nov 28, 2022 67.24 67.50 64.65 65.34 249,496 -1.81(-2.70%)
Nov 25, 2022 66.00 67.56 65.55 67.15 92,628 +1.07(+1.62%)
Nov 23, 2022 67.41 68.50 66.02 66.08 190,044 -0.42(-0.63%)
Nov 22, 2022 66.59 68.33 64.34 66.50 212,516 -0.08(-0.12%)
Nov 21, 2022 72.49 72.49 63.26 66.58 569,737 -6.22(-8.54%)
Nov 18, 2022 71.23 73.02 69.34 72.80 461,497 +2.99(+4.28%)
Nov 17, 2022 69.70 71.22 68.70 69.81 177,627 -0.39(-0.56%)
Nov 16, 2022 70.15 72.09 69.00 70.20 215,954 -0.32(-0.45%)
Nov 15, 2022 73.99 74.29 70.01 70.52 219,508 -0.93(-1.30%)
Nov 14, 2022 73.30 76.73 71.42 71.45 257,152 -1.86(-2.54%)
Nov 11, 2022 69.06 73.78 69.06 73.31 198,774 +3.99(+5.76%)
Nov 10, 2022 66.69 69.92 64.97 69.32 298,397 +5.55(+8.70%)
Nov 09, 2022 63.61 64.35 61.58 63.77 268,743 -0.14(-0.22%)
Nov 08, 2022 64.77 66.61 63.51 63.91 256,537 -0.75(-1.16%)
Nov 07, 2022 66.88 67.84 63.88 64.66 306,683 -1.65(-2.49%)
Nov 04, 2022 67.00 67.85 64.27 66.31 313,473 -0.27(-0.41%)
Nov 03, 2022 69.17 73.47 65.50 66.58 345,082 -4.51(-6.34%)
Nov 02, 2022 74.13 70.72 71.09 223,250 -2.83(-3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.