investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$MDGL: Madrigal Pharmaceuticals, Inc. - Common Stock





Clear duplicates of prices



2024-02-02

MDGL 2024-02-02 16:01:10222.77 221.53 -0.24%
MDGL 2024-02-02 17:01:30222.47 216.50 -0.90%
MDGL 2024-02-02 18:01:01223.27 216.50 0.11%
MDGL 2024-02-02 21:09:070.00 0.00 0.11%
2024-02-05

MDGL 2024-02-05 06:01:14293.08 182.90 0.11%
MDGL 2024-02-05 08:01:16268.49 192.05 0.11%
MDGL 2024-02-05 09:01:06268.40 217.51 0.11%
MDGL 2024-02-05 10:01:19222.46 217.50 0.11%
MDGL 2024-02-05 11:01:01214.81 212.91 -3.27%
MDGL 2024-02-05 12:01:14216.87 216.09 -1.71%
MDGL 2024-02-05 13:01:06219.89 219.57 -0.30%
MDGL 2024-02-05 14:01:16222.05 221.51 0.62%
MDGL 2024-02-05 15:01:13223.99 223.32 1.49%
MDGL 2024-02-05 16:01:03224.69 224.05 1.88%
MDGL 2024-02-05 17:01:10228.36 214.50 3.05%
MDGL 2024-02-05 18:01:17228.36 214.50 3.07%
MDGL 2024-02-05 19:01:00228.36 213.50 3.07%
MDGL 2024-02-05 21:06:090.00 0.00 3.07%
MDGL 2024-02-05 22:03:22228.36 213.50 3.07%
2024-02-06

MDGL 2024-02-06 06:01:35268.49 182.90 3.07%
MDGL 2024-02-06 08:01:24264.86 192.05 3.07%
MDGL 2024-02-06 09:01:08193.00 191.00 -15.92%
MDGL 2024-02-06 10:01:10186.00 183.00 -19.50%
MDGL 2024-02-06 11:01:07192.40 191.30 -16.00%
MDGL 2024-02-06 12:01:26186.29 185.11 -18.90%
MDGL 2024-02-06 13:01:22190.65 190.00 -16.82%
MDGL 2024-02-06 14:01:30190.65 190.15 -16.60%
MDGL 2024-02-06 15:01:10193.29 192.85 -15.46%
MDGL 2024-02-06 16:01:23198.10 197.99 -13.19%
MDGL 2024-02-06 17:00:59206.00 201.71 -11.63%
MDGL 2024-02-06 18:01:07206.00 198.61 -9.32%
MDGL 2024-02-06 19:01:17206.00 198.61 -10.90%
MDGL 2024-02-06 20:01:18206.00 201.88 -10.90%
MDGL 2024-02-06 21:02:590.00 0.00 -10.90%
2024-02-07

MDGL 2024-02-07 06:01:25205.00 198.42 -10.90%
MDGL 2024-02-07 07:01:05205.00 200.00 -10.90%
MDGL 2024-02-07 09:01:15205.00 201.45 -10.90%
MDGL 2024-02-07 10:01:29202.99 201.45 0.01%
MDGL 2024-02-07 11:01:13184.70 184.00 -7.54%
MDGL 2024-02-07 12:01:17183.20 182.90 -8.13%
MDGL 2024-02-07 13:01:09186.79 186.15 -6.62%
MDGL 2024-02-07 14:01:04186.05 185.23 -7.07%
MDGL 2024-02-07 15:01:04183.46 183.09 -8.01%
MDGL 2024-02-07 16:01:23187.88 187.45 -6.09%
MDGL 2024-02-07 17:01:00193.00 183.00 -5.68%
MDGL 2024-02-07 18:01:09193.00 188.00 -6.40%
MDGL 2024-02-07 20:01:11193.00 183.00 -5.91%
MDGL 2024-02-07 21:06:410.00 0.00 -5.91%
2024-02-08

MDGL 2024-02-08 05:01:08250.00 0.00 -5.91%
MDGL 2024-02-08 06:01:31188.50 177.00 0.00%
MDGL 2024-02-08 07:01:08188.00 181.01 -0.07%
MDGL 2024-02-08 08:01:19193.50 185.01 0.53%
MDGL 2024-02-08 09:01:15193.49 189.00 0.23%
MDGL 2024-02-08 10:01:19192.80 190.00 1.22%
MDGL 2024-02-08 11:01:06178.80 178.57 -4.88%
MDGL 2024-02-08 12:01:23181.88 180.64 -3.92%
MDGL 2024-02-08 13:01:13178.41 177.89 -5.24%
MDGL 2024-02-08 14:01:33178.19 177.12 -5.46%
MDGL 2024-02-08 15:01:08176.66 176.33 -5.94%
MDGL 2024-02-08 16:01:31173.08 172.67 -7.66%
MDGL 2024-02-08 17:01:09175.00 170.01 -6.81%
MDGL 2024-02-08 18:01:18176.00 169.00 -10.89%
MDGL 2024-02-08 19:01:07176.00 169.00 -9.46%
2024-02-09

MDGL 2024-02-09 05:01:16173.99 0.00 -9.46%
MDGL 2024-02-09 06:01:29171.42 68.55 -9.46%
MDGL 2024-02-09 07:01:08171.42 169.89 -9.46%
MDGL 2024-02-09 09:01:10176.00 174.00 1.39%
MDGL 2024-02-09 10:01:18174.48 170.00 1.29%
MDGL 2024-02-09 11:01:07171.99 171.34 0.12%
MDGL 2024-02-09 12:01:22175.72 174.88 2.19%
MDGL 2024-02-09 13:01:16178.50 178.18 3.71%
MDGL 2024-02-09 14:01:23182.47 182.21 5.81%
MDGL 2024-02-09 15:01:06184.32 183.93 6.80%
MDGL 2024-02-09 16:01:24185.16 184.80 7.30%
MDGL 2024-02-09 17:00:58191.00 178.08 9.82%
MDGL 2024-02-09 18:01:07191.33 178.08 11.45%
MDGL 2024-02-09 19:01:21193.00 178.08 11.65%
MDGL 2024-02-09 21:05:320.00 0.00 11.65%
2024-02-12

MDGL 2024-02-12 05:01:06250.00 190.00 11.65%
MDGL 2024-02-12 06:01:32194.18 190.00 0.07%
MDGL 2024-02-12 08:01:22194.19 191.00 0.07%
MDGL 2024-02-12 09:01:20194.18 191.00 0.66%
MDGL 2024-02-12 10:01:28193.00 191.00 1.82%
MDGL 2024-02-12 11:01:14199.00 198.09 5.54%
MDGL 2024-02-12 12:01:16207.41 207.01 10.17%
MDGL 2024-02-12 13:01:10210.38 209.55 11.85%
MDGL 2024-02-12 14:01:15210.68 210.31 12.03%
MDGL 2024-02-12 15:01:21210.73 210.21 12.07%
MDGL 2024-02-12 16:01:19215.47 215.01 14.85%
MDGL 2024-02-12 17:01:09219.00 210.00 15.43%
MDGL 2024-02-12 18:01:18219.99 214.01 14.55%
MDGL 2024-02-12 19:01:09216.00 213.10 14.55%
MDGL 2024-02-12 20:01:28216.00 213.10 12.70%
MDGL 2024-02-12 21:05:040.00 0.00 12.70%
2024-02-13

MDGL 2024-02-13 05:01:08250.00 0.00 12.70%
MDGL 2024-02-13 06:01:21222.24 209.00 -3.85%
MDGL 2024-02-13 07:01:03222.24 209.00 -3.76%
MDGL 2024-02-13 08:01:12215.62 209.19 -3.76%
MDGL 2024-02-13 09:01:09214.70 210.01 -1.32%
MDGL 2024-02-13 10:01:28208.06 202.51 -7.27%
MDGL 2024-02-13 11:01:11211.98 210.54 -2.80%
MDGL 2024-02-13 12:01:37206.79 206.15 -5.10%
MDGL 2024-02-13 13:01:18205.98 204.93 -5.92%
MDGL 2024-02-13 14:01:11207.00 206.39 -5.12%
MDGL 2024-02-13 15:01:16209.51 208.42 -3.82%
MDGL 2024-02-13 16:01:16207.71 207.00 -4.82%
MDGL 2024-02-13 17:01:13214.00 202.50 -6.07%
MDGL 2024-02-13 18:01:11210.00 204.10 -5.70%
MDGL 2024-02-13 20:01:16210.00 204.10 -4.43%
MDGL 2024-02-13 21:06:04210.00 204.10 -5.65%
2024-02-14

MDGL 2024-02-14 05:01:130.00 205.01 -5.65%
MDGL 2024-02-14 06:01:25247.35 205.01 -5.65%
MDGL 2024-02-14 08:01:21209.66 203.50 -5.65%
MDGL 2024-02-14 09:01:12209.65 206.81 1.94%
MDGL 2024-02-14 10:01:17209.66 209.10 1.95%
MDGL 2024-02-14 11:01:12209.00 208.21 1.82%
MDGL 2024-02-14 12:01:33209.92 209.14 2.34%
MDGL 2024-02-14 13:01:10220.25 219.26 6.96%
MDGL 2024-02-14 14:01:38224.67 223.65 8.96%
MDGL 2024-02-14 15:01:17220.48 219.89 7.23%
MDGL 2024-02-14 16:01:24219.35 218.90 6.65%
MDGL 2024-02-14 17:01:14217.84 216.18 6.09%
MDGL 2024-02-14 18:01:20223.00 216.18 6.32%
MDGL 2024-02-14 19:01:16223.00 216.18 5.96%
2024-02-15

MDGL 2024-02-15 06:01:20348.76 157.30 5.96%
MDGL 2024-02-15 07:01:15348.76 218.00 5.96%
MDGL 2024-02-15 08:01:16222.99 218.00 5.96%
MDGL 2024-02-15 09:01:16222.26 218.00 5.96%
MDGL 2024-02-15 10:01:24222.99 218.02 0.50%
MDGL 2024-02-15 11:01:24222.90 222.29 2.18%
MDGL 2024-02-15 12:01:14216.17 215.01 -1.27%
MDGL 2024-02-15 13:01:15221.35 220.32 1.57%
MDGL 2024-02-15 14:01:14221.50 220.81 1.54%
MDGL 2024-02-15 15:01:18223.00 222.22 2.17%
MDGL 2024-02-15 16:01:35220.90 220.11 1.05%
MDGL 2024-02-15 17:01:09223.00 216.50 2.07%
MDGL 2024-02-15 18:01:13222.00 216.50 1.95%
MDGL 2024-02-15 19:01:06220.00 217.00 1.95%
MDGL 2024-02-15 20:01:18222.90 217.00 0.47%
MDGL 2024-02-15 21:06:180.00 0.00 0.47%
2024-02-16

MDGL 2024-02-16 05:01:05300.00 0.00 0.47%
MDGL 2024-02-16 06:01:23300.00 215.01 0.47%
MDGL 2024-02-16 07:01:15231.34 215.01 0.47%
MDGL 2024-02-16 08:01:21225.82 217.11 0.47%
MDGL 2024-02-16 09:01:08223.32 217.59 0.47%
MDGL 2024-02-16 10:01:26220.06 218.01 -1.93%
MDGL 2024-02-16 11:01:18224.21 223.30 0.85%
MDGL 2024-02-16 12:01:17224.77 223.38 1.00%
MDGL 2024-02-16 13:01:11228.98 228.36 2.77%
MDGL 2024-02-16 14:01:15233.20 232.76 4.99%
MDGL 2024-02-16 15:01:11238.71 238.01 7.53%
MDGL 2024-02-16 16:01:13240.98 239.85 8.18%
MDGL 2024-02-16 17:00:57240.10 223.65 5.01%
MDGL 2024-02-16 18:01:34242.60 233.00 4.91%
MDGL 2024-02-16 19:01:05242.60 219.00 4.86%
MDGL 2024-02-16 20:01:14242.60 219.00 3.51%
2024-02-19

MDGL 2024-02-19 00:06:330.00 0.00 3.51%
2024-02-20

MDGL 2024-02-20 05:01:160.00 216.00 3.51%
MDGL 2024-02-20 06:01:17350.00 216.00 3.51%
MDGL 2024-02-20 08:01:25247.35 220.01 3.51%
MDGL 2024-02-20 09:01:12240.00 220.01 3.51%
MDGL 2024-02-20 10:01:32236.50 232.52 3.51%
MDGL 2024-02-20 11:01:17237.38 235.51 1.50%
MDGL 2024-02-20 12:01:28229.47 228.85 -1.66%
MDGL 2024-02-20 13:01:15235.59 234.65 0.88%
MDGL 2024-02-20 14:01:39231.59 230.48 -1.02%
MDGL 2024-02-20 15:01:09232.08 231.43 -0.76%
MDGL 2024-02-20 16:01:15231.97 231.49 -0.53%
MDGL 2024-02-20 17:01:10238.00 228.50 -1.54%
MDGL 2024-02-20 18:01:15238.00 228.50 -0.06%
MDGL 2024-02-20 21:06:580.00 0.00 -0.06%
2024-02-21

MDGL 2024-02-21 05:01:01300.00 0.00 -0.06%
MDGL 2024-02-21 07:01:10300.00 222.00 -0.06%
MDGL 2024-02-21 08:01:19271.37 225.01 -0.06%
MDGL 2024-02-21 09:01:09240.00 229.71 0.00%
MDGL 2024-02-21 10:01:24234.00 229.90 0.12%
MDGL 2024-02-21 11:01:11232.15 231.22 1.05%
MDGL 2024-02-21 12:01:19228.08 227.21 -0.85%
MDGL 2024-02-21 13:01:11226.14 225.56 -1.64%
MDGL 2024-02-21 14:01:19227.57 226.95 -1.03%
MDGL 2024-02-21 15:01:17229.02 228.23 -0.63%
MDGL 2024-02-21 16:01:22227.00 226.67 -1.18%
MDGL 2024-02-21 17:01:13234.00 225.00 -0.63%
MDGL 2024-02-21 18:01:16234.00 226.40 -0.64%
MDGL 2024-02-21 20:01:11234.00 229.00 -0.64%
MDGL 2024-02-21 21:05:380.00 0.00 -0.64%
2024-02-22

MDGL 2024-02-22 05:01:20300.00 0.00 -0.64%
MDGL 2024-02-22 06:01:28300.00 212.17 -0.64%
MDGL 2024-02-22 07:01:10300.00 231.12 -0.64%
MDGL 2024-02-22 08:01:28255.66 211.25 7.29%
MDGL 2024-02-22 09:01:14235.91 232.00 1.38%
MDGL 2024-02-22 10:01:13235.76 232.00 1.68%
MDGL 2024-02-22 11:01:07244.30 242.91 6.56%
MDGL 2024-02-22 12:01:38241.11 239.79 5.47%
MDGL 2024-02-22 13:01:25249.06 248.64 8.95%
MDGL 2024-02-22 14:01:30252.69 251.89 10.56%
MDGL 2024-02-22 15:01:12249.69 248.61 8.94%
MDGL 2024-02-22 16:01:33248.75 248.09 8.97%
MDGL 2024-02-22 17:01:04250.00 236.50 8.83%
MDGL 2024-02-22 18:01:27250.00 236.50 8.66%
MDGL 2024-02-22 19:01:01252.00 246.00 9.97%
MDGL 2024-02-22 20:01:34258.00 246.00 13.04%
MDGL 2024-02-22 21:05:090.00 0.00 13.04%
2024-02-23

MDGL 2024-02-23 06:01:29248.99 230.00 -0.23%
MDGL 2024-02-23 08:01:21252.99 240.50 0.20%
MDGL 2024-02-23 09:01:18252.99 240.70 1.95%
MDGL 2024-02-23 10:01:38252.53 248.00 1.75%
MDGL 2024-02-23 11:01:12247.95 245.27 -1.23%
MDGL 2024-02-23 12:01:20243.38 242.09 -2.43%
MDGL 2024-02-23 13:01:17244.15 243.28 -1.99%
MDGL 2024-02-23 14:01:24244.65 244.00 -1.84%
MDGL 2024-02-23 15:01:06240.29 239.46 -3.82%
MDGL 2024-02-23 16:01:16238.33 237.82 -4.48%
MDGL 2024-02-23 17:01:09243.00 236.00 -5.25%
MDGL 2024-02-23 18:01:23243.00 235.00 -4.82%
MDGL 2024-02-23 19:01:21242.00 235.00 -4.82%
MDGL 2024-02-23 20:01:30242.00 236.68 -4.82%
MDGL 2024-02-23 21:06:200.00 0.00 -4.82%
2024-02-26

MDGL 2024-02-26 06:01:17232.98 229.55 -2.07%
MDGL 2024-02-26 07:01:00226.95 221.00 -6.66%
MDGL 2024-02-26 08:01:04224.79 222.00 -6.65%
MDGL 2024-02-26 09:01:20219.59 216.00 -7.26%
MDGL 2024-02-26 10:01:38221.00 218.80 -6.74%
MDGL 2024-02-26 11:01:11234.88 232.90 -1.37%
MDGL 2024-02-26 12:01:32238.26 236.58 0.62%
MDGL 2024-02-26 13:01:01236.93 235.66 -0.16%
MDGL 2024-02-26 14:01:14233.00 231.09 -1.92%
MDGL 2024-02-26 15:01:13233.88 232.80 -1.28%
MDGL 2024-02-26 16:01:17233.67 232.93 -1.19%
MDGL 2024-02-26 17:01:13234.00 230.00 -1.60%
MDGL 2024-02-26 18:01:13234.00 230.00 -1.68%
MDGL 2024-02-26 19:01:19234.00 230.00 -1.18%
MDGL 2024-02-26 20:01:23234.00 230.00 -1.12%
MDGL 2024-02-26 21:05:070.00 0.00 -1.12%
2024-02-27

MDGL 2024-02-27 05:01:02300.00 0.00 -1.12%
MDGL 2024-02-27 06:01:29300.00 160.04 -1.12%
MDGL 2024-02-27 07:01:05290.00 160.04 -1.12%
MDGL 2024-02-27 08:01:32233.98 230.00 -0.48%
MDGL 2024-02-27 09:01:12234.36 230.00 0.76%
MDGL 2024-02-27 10:01:34234.36 232.25 0.16%
MDGL 2024-02-27 11:01:18236.07 234.00 1.25%
MDGL 2024-02-27 12:01:22234.83 234.14 0.79%
MDGL 2024-02-27 13:01:05238.95 238.16 2.60%
MDGL 2024-02-27 14:01:23240.23 239.54 3.01%
MDGL 2024-02-27 15:01:04240.19 238.97 3.01%
MDGL 2024-02-27 16:01:05238.25 237.83 2.40%
MDGL 2024-02-27 17:01:17239.53 233.00 3.06%
MDGL 2024-02-27 18:01:15239.24 235.00 2.86%
MDGL 2024-02-27 19:01:20239.24 235.00 2.87%
MDGL 2024-02-27 20:01:12263.77 239.28 2.89%
MDGL 2024-02-27 21:03:370.00 0.00 2.89%
2024-02-28

MDGL 2024-02-28 05:01:08240.50 0.00 2.89%
MDGL 2024-02-28 06:01:15240.50 232.83 -0.34%
MDGL 2024-02-28 07:01:11240.50 233.05 0.26%
MDGL 2024-02-28 07:32:35
10-K Sec report https://www.sec.gov/Archives/edgar/data/1157601/000162828024007376/0001628280-24-007376-index.htm
10-K - MADRIGAL PHARMACEUTICALS, INC. (0001157601) (Filer)
MDGL 2024-02-28 08:01:08249.99 235.00 0.26%
MDGL 2024-02-28 08:01:31
8-K Sec report https://www.sec.gov/Archives/edgar/data/1157601/000119312524049116/0001193125-24-049116-index.htm
8-K - MADRIGAL PHARMACEUTICALS, INC. (0001157601) (Filer)
MDGL 2024-02-28 08:10:00
8-K Sec report https://www.sec.gov/Archives/edgar/data/1157601/000119312524049136/0001193125-24-049136-index.htm
8-K - MADRIGAL PHARMACEUTICALS, INC. (0001157601) (Filer)
MDGL 2024-02-28 09:01:29243.00 240.01 0.64%
MDGL 2024-02-28 10:01:22244.85 238.20 0.09%
MDGL 2024-02-28 11:01:09241.17 238.85 0.09%
MDGL 2024-02-28 12:01:11239.47 238.50 -0.23%
MDGL 2024-02-28 13:01:07247.97 246.57 3.19%
MDGL 2024-02-28 14:01:26245.89 245.22 2.55%
MDGL 2024-02-28 15:01:08249.65 248.97 3.98%
MDGL 2024-02-28 16:01:18252.71 252.01 5.28%
MDGL 2024-02-28 17:01:07254.85 250.29 6.20%
MDGL 2024-02-28 18:01:16256.40 250.29 6.65%
MDGL 2024-02-28 19:01:15255.00 252.00 6.46%
MDGL 2024-02-28 20:01:10255.00 252.00 6.34%
MDGL 2024-02-28 21:06:070.00 0.00 6.34%
2024-02-29

MDGL 2024-02-29 05:01:080.00 252.00 6.34%
MDGL 2024-02-29 06:01:13263.85 256.00 0.25%
MDGL 2024-02-29 07:01:13272.27 255.82 0.25%
MDGL 2024-02-29 08:01:19263.99 260.00 2.47%
MDGL 2024-02-29 09:01:13263.99 256.98 2.77%
MDGL 2024-02-29 10:01:31263.99 260.00 3.24%
MDGL 2024-02-29 11:01:13251.30 250.50 -1.32%
MDGL 2024-02-29 12:01:25249.90 248.40 -2.02%
MDGL 2024-02-29 13:01:10243.31 242.24 -4.58%
MDGL 2024-02-29 14:01:24245.17 244.44 -4.02%
MDGL 2024-02-29 15:01:08237.69 237.14 -7.04%
MDGL 2024-02-29 16:01:25238.31 237.40 -6.85%
MDGL 2024-02-29 17:01:03240.00 230.00 -7.52%
MDGL 2024-02-29 18:01:20239.72 236.00 -7.09%
MDGL 2024-02-29 19:01:13240.00 236.00 -5.99%
MDGL 2024-02-29 20:01:09240.00 230.00 -7.49%
MDGL 2024-02-29 21:07:050.00 0.00 -7.49%
2024-03-01

MDGL 2024-03-01 05:01:20246.07 236.20 -7.49%
MDGL 2024-03-01 06:01:22246.07 236.84 2.04%
MDGL 2024-03-01 07:01:04325.65 239.00 1.89%
MDGL 2024-03-01 08:01:21241.33 239.00 1.10%
MDGL 2024-03-01 09:01:24241.32 238.00 0.71%
MDGL 2024-03-01 10:01:26241.16 238.00 1.49%
MDGL 2024-03-01 11:01:11245.65 244.24 3.65%
MDGL 2024-03-01 12:01:19240.75 240.34 1.74%
MDGL 2024-03-01 13:01:08245.79 244.76 3.65%
MDGL 2024-03-01 14:01:21250.78 249.99 5.54%
MDGL 2024-03-01 15:01:25250.42 249.80 5.37%
MDGL 2024-03-01 16:01:21251.05 250.30 5.61%
MDGL 2024-03-01 17:01:07255.00 250.89 7.02%
MDGL 2024-03-01 18:01:19254.04 236.20 7.49%
MDGL 2024-03-01 19:01:07254.04 236.20 5.42%
MDGL 2024-03-01 20:01:04254.04 236.20 7.47%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.