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

$MDGL: Madrigal Pharmaceuticals, Inc. - Common Stock





Clear duplicates of prices



2024-06-27
MDGL 2024-06-27 02:02:190.00 0.00 -1.68%
MDGL 2024-06-27 05:02:12295.00 267.00 -1.68%
MDGL 2024-06-27 07:02:06287.99 267.00 -1.68%
MDGL 2024-06-27 09:02:12281.00 267.00 -1.68%
MDGL 2024-06-27 10:02:11276.00 275.01 0.14%
MDGL 2024-06-27 11:02:12282.06 281.14 2.38%
MDGL 2024-06-27 12:02:10281.40 281.02 2.11%
MDGL 2024-06-27 13:02:09282.64 282.08 2.55%
MDGL 2024-06-27 14:02:17285.42 284.92 3.51%
MDGL 2024-06-27 15:02:09285.99 285.34 3.68%
MDGL 2024-06-27 16:02:12288.85 275.00 3.68%
MDGL 2024-06-27 16:28:01
8-K Sec report https://www.sec.gov/Archives/edgar/data/1157601/000119312524170634/0001193125-24-170634-index.htm
8-K - MADRIGAL PHARMACEUTICALS, INC. (0001157601) (Filer)
MDGL 2024-06-27 17:02:14288.85 275.00 3.74%
MDGL 2024-06-27 18:02:13288.85 275.00 -0.02%
MDGL 2024-06-27 19:02:22288.85 276.00 -0.02%
MDGL 2024-06-27 20:02:290.00 0.00 -0.02%
2024-06-28
MDGL 2024-06-28 05:02:12454.19 275.80 -0.02%
MDGL 2024-06-28 06:02:19285.66 275.80 -0.02%
MDGL 2024-06-28 07:02:11285.66 280.01 -0.02%
MDGL 2024-06-28 09:02:08284.32 280.01 -0.42%
MDGL 2024-06-28 10:02:18284.00 283.02 -0.60%
MDGL 2024-06-28 11:02:11283.42 282.84 -0.88%
MDGL 2024-06-28 12:02:21282.04 281.57 -1.41%
MDGL 2024-06-28 13:02:11281.48 280.43 -1.59%
MDGL 2024-06-28 14:02:13279.85 279.34 -2.28%
MDGL 2024-06-28 15:02:11281.41 280.94 -1.69%
MDGL 2024-06-28 16:02:16280.06 278.00 -2.00%
MDGL 2024-06-28 17:02:14281.38 275.80 -2.30%
MDGL 2024-06-28 18:02:12281.38 275.80 -2.33%
MDGL 2024-06-28 20:02:490.00 0.00 -2.33%
2024-07-01
MDGL 2024-07-01 05:02:17379.00 228.63 -2.33%
MDGL 2024-07-01 07:02:19288.84 275.31 -2.33%
MDGL 2024-07-01 10:03:11279.00 278.16 -0.54%
MDGL 2024-07-01 11:02:13280.33 279.90 -0.04%
MDGL 2024-07-01 12:02:15278.70 278.26 -0.53%
MDGL 2024-07-01 13:02:16277.23 276.47 -1.15%
MDGL 2024-07-01 14:02:18278.56 278.01 -0.62%
MDGL 2024-07-01 15:02:10281.36 280.28 0.22%
MDGL 2024-07-01 16:02:15285.00 279.00 -0.30%
MDGL 2024-07-01 17:02:05285.00 279.00 -0.41%
MDGL 2024-07-01 20:02:430.00 0.00 -0.41%
2024-07-02
MDGL 2024-07-02 05:02:16444.10 267.00 -0.41%
MDGL 2024-07-02 07:02:22288.84 270.01 -0.41%
MDGL 2024-07-02 08:02:24288.84 275.03 -0.41%
MDGL 2024-07-02 09:02:30288.84 275.66 -1.18%
MDGL 2024-07-02 10:03:07282.44 280.80 0.94%
MDGL 2024-07-02 11:02:13281.98 280.85 0.86%
MDGL 2024-07-02 12:02:18278.02 277.27 -0.64%
MDGL 2024-07-02 13:02:12276.31 276.00 -1.14%
MDGL 2024-07-02 14:02:17276.71 275.90 -0.93%
MDGL 2024-07-02 15:02:06275.87 275.12 -1.25%
MDGL 2024-07-02 16:02:18282.50 268.92 -2.73%
MDGL 2024-07-02 18:02:16282.50 270.00 -2.73%
MDGL 2024-07-02 20:02:590.00 0.00 -2.73%
2024-07-03
MDGL 2024-07-03 09:02:200.00 0.00 0.00%
MDGL 2024-07-03 10:02:11272.81 270.24 -0.38%
MDGL 2024-07-03 11:02:12273.10 271.00 -0.08%
MDGL 2024-07-03 12:02:14270.55 269.84 -0.48%
MDGL 2024-07-03 13:02:13275.43 267.00 0.00%
MDGL 2024-07-03 17:02:120.00 0.00 0.00%
2024-07-05
MDGL 2024-07-05 05:02:10379.00 204.45 0.00%
MDGL 2024-07-05 07:02:17283.49 250.01 0.00%
MDGL 2024-07-05 08:02:38271.66 250.01 0.00%
MDGL 2024-07-05 10:03:13274.40 273.02 0.71%
MDGL 2024-07-05 11:02:12276.68 275.49 1.59%
MDGL 2024-07-05 12:02:10274.59 273.60 0.96%
MDGL 2024-07-05 13:02:10274.71 273.48 0.77%
MDGL 2024-07-05 14:02:06276.82 275.91 1.73%
MDGL 2024-07-05 15:02:08277.11 275.99 1.80%
MDGL 2024-07-05 16:02:15283.50 270.00 2.71%
MDGL 2024-07-05 17:02:11283.50 246.00 2.71%
MDGL 2024-07-05 20:03:060.00 0.00 2.71%
2024-07-08
MDGL 2024-07-08 05:02:17300.00 267.00 2.71%
MDGL 2024-07-08 07:02:20283.49 267.00 2.71%
MDGL 2024-07-08 09:02:16283.49 274.13 0.17%
MDGL 2024-07-08 10:03:58282.00 280.98 1.70%
MDGL 2024-07-08 11:02:08289.78 289.40 4.80%
MDGL 2024-07-08 12:02:17286.03 285.38 3.42%
MDGL 2024-07-08 13:02:20289.57 288.60 4.44%
MDGL 2024-07-08 14:02:12290.79 290.25 5.22%
MDGL 2024-07-08 15:02:10289.93 289.22 4.79%
MDGL 2024-07-08 16:02:19291.00 282.46 5.22%
MDGL 2024-07-08 17:02:13290.41 282.46 5.23%
MDGL 2024-07-08 18:02:12292.10 290.02 5.23%
MDGL 2024-07-08 19:02:17291.50 291.00 5.23%
MDGL 2024-07-08 20:02:540.00 0.00 5.23%
2024-07-09
MDGL 2024-07-09 05:02:16462.27 291.00 5.23%
MDGL 2024-07-09 07:02:34296.99 291.00 5.23%
MDGL 2024-07-09 08:02:35299.99 291.30 0.20%
MDGL 2024-07-09 09:02:35291.63 291.30 0.32%
MDGL 2024-07-09 10:02:35291.96 291.31 0.29%
MDGL 2024-07-09 11:02:28292.67 292.03 0.59%
MDGL 2024-07-09 12:02:27293.93 293.45 1.05%
MDGL 2024-07-09 13:05:48293.74 292.52 0.75%
MDGL 2024-07-09 14:04:03293.58 292.56 0.96%
MDGL 2024-07-09 15:02:23294.71 294.25 1.27%
MDGL 2024-07-09 16:02:38294.79 290.87 0.80%
MDGL 2024-07-09 17:02:42294.79 290.87 0.76%
MDGL 2024-07-09 19:07:58294.79 290.87 0.05%
MDGL 2024-07-09 20:02:240.00 0.00 0.05%
2024-07-10
MDGL 2024-07-10 05:02:25299.99 171.93 0.05%
MDGL 2024-07-10 07:03:18298.87 228.63 0.05%
MDGL 2024-07-10 09:02:33298.49 289.01 0.05%
MDGL 2024-07-10 10:02:29292.07 290.11 -0.73%
MDGL 2024-07-10 11:02:24288.40 286.72 -1.72%
MDGL 2024-07-10 12:02:36289.74 288.58 -1.34%
MDGL 2024-07-10 13:02:31289.93 288.09 -1.16%
MDGL 2024-07-10 14:03:00287.96 287.00 -1.93%
MDGL 2024-07-10 15:02:16285.67 284.90 -2.67%
MDGL 2024-07-10 16:02:42288.68 281.88 -2.95%
MDGL 2024-07-10 17:02:39289.40 284.40 -1.46%
MDGL 2024-07-10 20:03:150.00 0.00 -2.92%
2024-07-11
MDGL 2024-07-11 05:02:24300.00 114.31 -2.92%
MDGL 2024-07-11 06:02:51295.00 114.31 -2.92%
MDGL 2024-07-11 07:02:22295.00 228.63 -2.92%
MDGL 2024-07-11 08:02:53295.00 282.53 -2.92%
MDGL 2024-07-11 09:02:40287.00 285.02 0.90%
MDGL 2024-07-11 10:02:56287.44 285.86 0.73%
MDGL 2024-07-11 11:02:34287.51 285.38 0.71%
MDGL 2024-07-11 12:03:02290.89 290.48 2.15%
MDGL 2024-07-11 13:02:30292.32 291.76 2.70%
MDGL 2024-07-11 14:03:28292.88 291.36 2.66%
MDGL 2024-07-11 15:02:35290.74 289.38 1.88%
MDGL 2024-07-11 16:03:12293.00 281.00 2.03%
MDGL 2024-07-11 17:02:28290.00 281.00 0.57%
MDGL 2024-07-11 20:02:250.00 0.00 0.57%
2024-07-12
MDGL 2024-07-12 05:01:58297.14 267.11 0.57%
MDGL 2024-07-12 07:02:00296.99 267.11 0.57%
MDGL 2024-07-12 08:02:28296.99 285.01 0.57%
MDGL 2024-07-12 09:01:56296.99 286.00 0.57%
MDGL 2024-07-12 10:02:19294.36 292.81 0.91%
MDGL 2024-07-12 11:02:00292.94 291.64 0.85%
MDGL 2024-07-12 12:02:18288.80 287.83 -0.69%
MDGL 2024-07-12 13:02:00285.60 285.05 -1.69%
MDGL 2024-07-12 14:02:25282.25 280.89 -2.94%
MDGL 2024-07-12 15:02:02284.08 283.79 -2.24%
MDGL 2024-07-12 16:02:21298.00 281.00 -1.57%
MDGL 2024-07-12 17:02:03298.00 281.00 -3.12%
MDGL 2024-07-12 20:02:210.00 0.00 -3.12%
2024-07-15
MDGL 2024-07-15 05:01:56300.00 285.62 -3.12%
MDGL 2024-07-15 07:01:55298.99 285.62 -3.12%
MDGL 2024-07-15 08:02:27298.99 286.40 -3.12%
MDGL 2024-07-15 09:01:55288.35 281.65 -3.12%
MDGL 2024-07-15 10:02:29280.50 279.50 -2.11%
MDGL 2024-07-15 11:01:53279.61 279.00 -2.20%
MDGL 2024-07-15 12:02:24281.60 280.61 -1.59%
MDGL 2024-07-15 13:01:54277.42 276.90 -2.97%
MDGL 2024-07-15 14:02:24278.88 278.00 -2.42%
MDGL 2024-07-15 15:01:53279.73 279.09 -2.14%
MDGL 2024-07-15 16:02:20283.00 276.00 -2.04%
MDGL 2024-07-15 17:01:52283.00 277.00 -3.05%
MDGL 2024-07-15 18:02:27284.00 278.00 -3.05%
MDGL 2024-07-15 20:02:270.00 0.00 -2.75%
2024-07-16
MDGL 2024-07-16 05:02:06300.00 267.11 -2.75%
MDGL 2024-07-16 06:02:30284.00 267.11 -2.75%
MDGL 2024-07-16 08:02:21284.00 278.01 0.66%
MDGL 2024-07-16 09:01:58283.99 278.01 0.66%
MDGL 2024-07-16 10:02:29281.67 279.92 0.40%
MDGL 2024-07-16 11:02:01280.55 279.25 0.10%
MDGL 2024-07-16 12:02:28278.51 277.44 -0.63%
MDGL 2024-07-16 13:02:01279.34 277.96 -0.40%
MDGL 2024-07-16 14:02:29278.23 277.48 -0.76%
MDGL 2024-07-16 15:01:56278.94 278.25 -0.51%
MDGL 2024-07-16 16:02:22285.83 273.00 -1.94%
MDGL 2024-07-16 17:02:07279.90 273.00 -0.19%
MDGL 2024-07-16 19:02:11285.83 273.00 -0.19%
MDGL 2024-07-16 20:02:300.00 0.00 -0.19%
2024-07-17
MDGL 2024-07-17 04:02:310.00 261.19 -0.19%
MDGL 2024-07-17 05:02:04300.00 267.11 -0.19%
MDGL 2024-07-17 07:02:01298.00 267.11 -0.19%
MDGL 2024-07-17 08:02:28298.00 267.50 -1.31%
MDGL 2024-07-17 09:02:03283.50 267.11 -1.31%
MDGL 2024-07-17 10:02:29282.47 281.65 3.02%
MDGL 2024-07-17 11:02:01274.16 273.31 -0.14%
MDGL 2024-07-17 12:02:27269.37 268.48 -1.73%
MDGL 2024-07-17 13:02:19268.59 267.96 -1.96%
MDGL 2024-07-17 14:02:26269.13 268.26 -1.78%
MDGL 2024-07-17 15:02:06269.00 268.60 -1.72%
MDGL 2024-07-17 16:02:22298.00 265.00 -1.54%
MDGL 2024-07-17 17:01:59273.00 265.00 -1.58%
MDGL 2024-07-17 18:02:26298.00 265.00 -1.58%
MDGL 2024-07-17 20:02:260.00 0.00 -1.58%
2024-07-18
MDGL 2024-07-18 05:03:36428.34 238.00 -1.58%
MDGL 2024-07-18 07:02:03298.50 250.01 -1.58%
MDGL 2024-07-18 08:02:17298.50 250.01 0.00%
MDGL 2024-07-18 09:02:09298.00 263.00 0.00%
MDGL 2024-07-18 10:02:19283.50 282.87 5.14%
MDGL 2024-07-18 11:02:05281.00 280.36 4.02%
MDGL 2024-07-18 12:02:14275.49 274.47 1.98%
MDGL 2024-07-18 13:02:07278.69 277.82 3.33%
MDGL 2024-07-18 14:02:19276.24 275.35 2.36%
MDGL 2024-07-18 15:02:08277.21 275.67 2.80%
MDGL 2024-07-18 16:02:22284.81 270.00 3.55%
MDGL 2024-07-18 17:02:11284.81 270.00 4.29%
MDGL 2024-07-18 18:02:21285.00 270.00 4.29%
MDGL 2024-07-18 20:02:200.00 0.00 4.29%
2024-07-19
MDGL 2024-07-19 05:02:14300.00 181.00 4.29%
MDGL 2024-07-19 07:02:08298.99 228.63 4.29%
MDGL 2024-07-19 08:02:18297.51 270.22 0.00%
MDGL 2024-07-19 09:02:11298.15 270.21 0.00%
MDGL 2024-07-19 10:02:18289.87 289.01 3.80%
MDGL 2024-07-19 11:02:15291.00 289.76 4.28%
MDGL 2024-07-19 12:02:15293.99 293.29 5.39%
MDGL 2024-07-19 13:02:16291.96 290.56 4.57%
MDGL 2024-07-19 14:02:18287.64 287.05 3.04%
MDGL 2024-07-19 15:02:14286.59 285.75 2.62%
MDGL 2024-07-19 16:02:12295.21 280.00 3.01%
MDGL 2024-07-19 17:02:09291.00 280.00 2.91%
MDGL 2024-07-19 19:02:17295.21 280.00 2.91%
MDGL 2024-07-19 20:02:180.00 0.00 2.91%
2024-07-22
MDGL 2024-07-22 05:02:15379.00 228.63 2.91%
MDGL 2024-07-22 06:02:24299.79 228.63 2.91%
MDGL 2024-07-22 07:02:07295.99 228.63 2.91%
MDGL 2024-07-22 08:02:24295.98 228.63 0.00%
MDGL 2024-07-22 09:02:05295.99 280.00 0.00%
MDGL 2024-07-22 10:02:24288.20 286.78 0.15%
MDGL 2024-07-22 11:02:09285.90 284.84 -0.56%
MDGL 2024-07-22 12:02:23282.53 282.02 -1.73%
MDGL 2024-07-22 13:01:58284.02 283.15 -1.25%
MDGL 2024-07-22 14:02:19286.76 285.66 -0.37%
MDGL 2024-07-22 15:02:05285.56 283.87 -0.79%
MDGL 2024-07-22 16:02:23289.00 280.00 0.02%
MDGL 2024-07-22 17:02:07289.00 280.00 0.26%
MDGL 2024-07-22 18:02:18289.00 283.68 0.26%
MDGL 2024-07-22 19:02:06289.00 280.00 0.26%
MDGL 2024-07-22 20:02:210.00 0.00 0.26%
2024-07-23
MDGL 2024-07-23 05:02:02459.31 128.03 0.26%
MDGL 2024-07-23 07:02:08295.99 228.63 0.26%
MDGL 2024-07-23 08:02:19294.61 228.63 0.00%
MDGL 2024-07-23 09:02:06295.82 180.00 0.00%
MDGL 2024-07-23 10:02:19286.15 285.05 -0.78%
MDGL 2024-07-23 11:02:08283.37 281.92 -1.73%
MDGL 2024-07-23 12:02:17282.90 282.10 -1.54%
MDGL 2024-07-23 13:02:05282.98 282.03 -1.57%
MDGL 2024-07-23 14:02:18279.86 279.35 -2.55%
MDGL 2024-07-23 15:02:08280.72 279.34 -2.51%
MDGL 2024-07-23 16:02:16282.45 272.71 -2.62%
MDGL 2024-07-23 17:02:06282.45 276.05 -3.85%
MDGL 2024-07-23 20:02:150.00 0.00 -3.85%
2024-07-24
MDGL 2024-07-24 05:02:09447.24 269.01 -3.85%
MDGL 2024-07-24 07:02:07336.50 269.01 -3.85%
MDGL 2024-07-24 08:02:16333.11 246.01 0.00%
MDGL 2024-07-24 09:02:11290.71 201.10 -0.46%
MDGL 2024-07-24 10:02:19281.10 278.29 0.11%
MDGL 2024-07-24 11:02:20282.53 281.43 0.75%
MDGL 2024-07-24 12:02:21285.92 285.39 2.21%
MDGL 2024-07-24 13:02:11285.42 284.52 1.81%
MDGL 2024-07-24 14:02:21288.19 287.92 2.97%
MDGL 2024-07-24 15:02:08284.71 283.88 1.77%
MDGL 2024-07-24 16:02:25290.71 273.01 0.88%
MDGL 2024-07-24 17:02:14290.71 273.01 0.90%
MDGL 2024-07-24 19:02:14282.89 269.10 -3.76%
MDGL 2024-07-24 20:02:200.00 0.00 -3.76%
2024-07-25
MDGL 2024-07-25 05:02:11285.99 171.93 -3.76%
MDGL 2024-07-25 07:02:06285.99 228.63 -3.76%
MDGL 2024-07-25 08:02:24286.00 278.61 -1.45%
MDGL 2024-07-25 09:02:13285.99 279.84 -0.20%
MDGL 2024-07-25 10:02:19287.53 286.51 1.61%
MDGL 2024-07-25 11:02:15281.59 280.53 -0.21%
MDGL 2024-07-25 12:02:18279.74 278.66 -1.04%
MDGL 2024-07-25 13:02:08283.26 282.82 0.32%
MDGL 2024-07-25 14:02:16281.39 280.37 -0.60%
MDGL 2024-07-25 15:02:05280.43 279.98 -0.58%
MDGL 2024-07-25 16:02:19291.16 0.00 0.50%
MDGL 2024-07-25 17:02:10291.16 269.00 1.57%
MDGL 2024-07-25 20:02:170.00 0.00 1.57%
2024-07-26
MDGL 2024-07-26 05:02:08374.48 284.61 0.43%
MDGL 2024-07-26 06:02:22374.48 285.06 0.43%
MDGL 2024-07-26 07:02:09312.62 260.27 0.43%
MDGL 2024-07-26 08:02:16312.62 228.63 0.00%
MDGL 2024-07-26 09:02:06287.55 284.00 0.00%
MDGL 2024-07-26 10:02:21286.44 285.38 1.02%
MDGL 2024-07-26 11:02:06280.00 277.80 -2.04%
MDGL 2024-07-26 12:02:16285.04 283.79 0.51%
MDGL 2024-07-26 13:02:07285.46 284.56 0.43%
MDGL 2024-07-26 14:02:15285.62 284.31 0.50%
MDGL 2024-07-26 15:02:05287.71 286.60 1.29%
MDGL 2024-07-26 16:02:15290.16 276.05 0.37%
MDGL 2024-07-26 17:02:05290.16 276.05 0.36%
MDGL 2024-07-26 20:02:220.00 0.00 0.36%


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.