Madrigal Pharmaceuticals Inc. Common Stockのデータ

Madrigal Pharmaceuticals Inc. Common Stockの基本情報

名前 Madrigal Pharmaceuticals Inc. Common Stock
ティッカー MDGL
United States
上場年 nan
セクター Health Care

Madrigal Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 123.05 118.17 122.23 120.41 185900.0 120.41
2021-02-12 124.83 118.35 120.36 122.23 130000.0 122.23
2021-02-11 123.39 118.29 122.73 120.82 357800.0 120.82
2021-02-10 128.04 121.95 125.2 122.67 158900.0 122.67
2021-02-09 125.81 123.07 124.52 125.2 304500.0 125.2
2021-02-08 125.65 118.53 120.5 124.52 281400.0 124.52
2021-02-05 123.5 116.01 123.5 120.5 507800.0 120.5
2021-02-04 112.49 109.5 111.45 112.22 213500.0 112.22
2021-02-03 113.55 110.0 110.0 111.13 125200.0 111.13
2021-02-02 117.39 109.77 116.01 110.81 515100.0 110.81
2021-02-01 122.48 113.98 120.0 115.99 271200.0 115.99
2021-01-29 123.23 114.51 114.51 118.76 204600.0 118.76
2021-01-28 127.54 114.31 122.54 115.63 532300.0 115.63
2021-01-27 131.99 119.52 120.1 122.02 720000.0 122.02
2021-01-26 124.98 117.2 119.74 120.1 224300.0 120.1
2021-01-25 124.3 116.39 116.39 119.75 304300.0 119.75
2021-01-22 119.69 108.34 108.76 116.95 281600.0 116.95
2021-01-21 111.37 106.75 110.1 109.35 117500.0 109.35
2021-01-20 110.6 107.0 109.27 109.71 187600.0 109.71
2021-01-19 110.61 107.64 110.06 109.71 158700.0 109.71
2021-01-15 115.93 108.61 112.72 109.04 147700.0 109.04
2021-01-14 117.11 112.51 112.92 114.0 134200.0 114.0
2021-01-13 114.0 109.0 112.14 112.19 76100.0 112.19
2021-01-12 117.15 110.25 116.12 111.91 146300.0 111.91
2021-01-11 117.09 113.41 116.08 115.52 127300.0 115.52
2021-01-08 117.45 112.14 115.19 115.59 139200.0 115.59
2021-01-07 116.09 109.37 110.36 115.0 128500.0 115.0
2021-01-06 111.17 105.46 108.35 109.37 171700.0 109.37
2021-01-05 112.43 105.16 110.0 108.54 118700.0 108.54
2021-01-04 112.53 107.44 112.11 109.76 119800.0 109.76
2020-12-31 112.0 107.55 111.32 111.17 158900.0 111.17
2020-12-30 112.38 110.22 110.6 111.12 110700.0 111.12
2020-12-29 114.6 109.1 113.54 110.06 142500.0 110.06
2020-12-28 121.93 113.04 121.7 113.27 175300.0 113.27
2020-12-24 120.98 118.3 120.12 120.12 51800.0 120.12
2020-12-23 118.28 113.33 117.81 117.54 144500.0 117.54
2020-12-22 121.02 117.6 118.9 117.96 127400.0 117.96
2020-12-21 118.99 111.65 115.74 118.34 196200.0 118.34
2020-12-18 125.24 116.55 124.35 117.12 809700.0 117.12
2020-12-17 123.46 119.81 121.73 120.38 121600.0 120.38
2020-12-16 126.0 120.54 122.44 121.92 231300.0 121.92
2020-12-15 124.34 120.23 121.34 122.86 117000.0 122.86
2020-12-14 126.82 117.09 120.94 120.73 234300.0 120.73
2020-12-11 122.84 118.84 120.6 119.43 71500.0 119.43
2020-12-10 123.47 118.11 120.24 120.44 162700.0 120.44
2020-12-09 120.86 116.4 116.4 119.09 106500.0 119.09
2020-12-08 123.7 119.78 121.2 122.6 126100.0 122.6
2020-12-07 123.4 119.73 120.9 120.83 93900.0 120.83
2020-12-04 121.03 115.5 117.51 118.47 114800.0 118.47
2020-12-03 119.18 113.99 116.73 118.33 80600.0 118.33
2020-12-02 118.97 114.72 116.65 117.14 103800.0 117.14
2020-12-01 119.73 116.01 118.08 117.1 142500.0 117.1
2020-11-30 120.99 115.83 119.74 116.79 202600.0 116.79
2020-11-27 120.07 112.0 112.94 119.11 71500.0 119.11
2020-11-25 114.48 111.81 114.06 111.94 94900.0 111.94
2020-11-24 115.29 111.4 114.77 113.26 116000.0 113.26
2020-11-23 115.87 110.49 115.87 113.04 167300.0 113.04
2020-11-20 115.84 113.02 113.49 114.87 122600.0 114.87
2020-11-19 116.82 112.96 114.01 114.55 184800.0 114.55
2020-11-18 120.75 113.52 120.68 114.02 256600.0 114.02
2020-11-17 121.16 117.28 120.98 120.22 199700.0 120.22
2020-11-16 129.42 120.12 129.42 120.93 150700.0 120.93
2020-11-13 131.98 127.26 129.14 128.09 120700.0 128.09
2020-11-12 128.32 124.7 125.69 128.21 125900.0 128.21
2020-11-11 131.28 123.96 131.28 126.06 140400.0 126.06
2020-11-10 134.54 126.72 128.79 130.01 213400.0 130.01
2020-11-09 129.02 124.08 127.05 127.52 102200.0 127.52
2020-11-06 129.99 123.66 127.56 123.89 125000.0 123.89
2020-11-05 136.81 126.71 132.76 126.89 178300.0 126.89
2020-11-04 137.28 129.27 129.27 132.99 208500.0 132.99
2020-11-03 131.83 126.93 128.2 128.0 131700.0 128.0
2020-11-02 129.33 121.64 128.5 127.3 103800.0 127.3
2020-10-30 131.77 124.52 128.29 127.25 96900.0 127.25
2020-10-29 131.78 126.7 128.82 128.32 76500.0 128.32
2020-10-28 131.45 127.79 130.45 128.46 69500.0 128.46
2020-10-27 133.87 128.31 129.4 132.97 81900.0 132.97
2020-10-26 132.84 126.78 130.45 128.96 59400.0 128.96
2020-10-23 132.98 129.41 132.42 130.99 65800.0 130.99
2020-10-22 133.5 127.09 128.52 131.38 96000.0 131.38
2020-10-21 128.11 125.89 127.65 127.09 112200.0 127.09
2020-10-20 129.99 124.71 128.81 126.32 104800.0 126.32
2020-10-19 129.2 124.7 126.44 127.68 127600.0 127.68
2020-10-16 127.54 123.89 123.89 125.23 93900.0 125.23
2020-10-15 126.67 122.41 125.75 123.49 157900.0 123.49
2020-10-14 136.13 126.93 133.7 127.21 160700.0 127.21
2020-10-13 134.82 129.2 130.45 133.7 141000.0 133.7
2020-10-12 131.14 127.69 130.19 130.98 96600.0 130.98
2020-10-09 130.72 126.94 128.72 129.58 116000.0 129.58
2020-10-08 132.73 127.28 127.28 128.7 107500.0 128.7
2020-10-07 127.63 121.89 121.89 125.89 121000.0 125.89
2020-10-06 122.79 116.86 119.82 121.28 220500.0 121.28
2020-10-05 119.85 116.57 118.07 118.99 134200.0 118.99
2020-10-02 120.0 115.36 116.33 116.52 112100.0 116.52
2020-10-01 120.05 116.78 119.72 118.19 104500.0 118.19
2020-09-30 120.18 113.76 118.94 118.73 135800.0 118.73
2020-09-29 121.94 118.0 121.55 119.22 142100.0 119.22
2020-09-28 122.16 117.67 118.88 121.6 159800.0 121.6
2020-09-25 121.5 117.65 118.52 118.19 75200.0 118.19
2020-09-24 118.11 114.58 115.91 117.9 212300.0 117.9
2020-09-23 125.06 115.68 125.06 117.4 344500.0 117.4
2020-09-22 124.54 120.56 122.0 124.21 146600.0 124.21
2020-09-21 121.63 119.3 121.03 121.07 117700.0 121.07
2020-09-18 123.74 117.62 119.9 122.88 453400.0 122.88
2020-09-17 119.92 106.0 107.1 118.2 421400.0 118.2
2020-09-16 109.53 104.49 107.63 108.51 244500.0 108.51
2020-09-15 109.0 105.62 107.6 106.92 217400.0 106.92
2020-09-14 107.88 103.2 103.69 107.06 321300.0 107.06
2020-09-11 103.18 98.71 101.49 102.5 201700.0 102.5
2020-09-10 103.28 99.88 103.2 100.18 83600.0 100.18
2020-09-09 105.15 101.53 103.3 102.69 88200.0 102.69
2020-09-08 106.66 101.6 104.19 101.96 202000.0 101.96
2020-09-04 109.65 102.53 109.65 108.92 117800.0 108.92
2020-09-03 113.46 107.03 110.0 109.0 125600.0 109.0
2020-09-02 109.86 104.52 107.13 109.84 214100.0 109.84
2020-09-01 107.65 102.56 107.65 106.09 73500.0 106.09
2020-08-31 108.99 104.87 106.89 107.7 81200.0 107.7
2020-08-28 106.99 104.39 106.17 106.64 45700.0 106.64
2020-08-27 106.42 102.96 105.13 105.83 41800.0 105.83
2020-08-26 106.41 104.33 105.92 105.36 49700.0 105.36
2020-08-25 106.87 102.99 103.69 106.12 42800.0 106.12
2020-08-24 105.79 102.0 105.76 103.41 103600.0 103.41
2020-08-21 107.41 104.72 106.9 105.46 67200.0 105.46
2020-08-20 107.61 105.22 105.84 107.04 45000.0 107.04
2020-08-19 110.08 106.79 108.88 107.05 84700.0 107.05
2020-08-18 112.99 108.63 110.8 108.98 84100.0 108.98
2020-08-17 112.55 106.12 106.36 111.12 136100.0 111.12
2020-08-14 109.0 104.12 106.26 106.49 122200.0 106.49
2020-08-13 109.11 106.38 107.26 106.62 62400.0 106.62
2020-08-12 108.71 103.97 105.38 107.09 107100.0 107.09
2020-08-11 108.56 103.82 106.2 104.06 117200.0 104.06
2020-08-10 107.73 104.85 105.45 105.49 61900.0 105.49
2020-08-07 107.25 102.76 102.76 105.25 92400.0 105.25
2020-08-06 105.66 98.65 105.4 103.1 140300.0 103.1
2020-08-05 108.02 105.41 106.22 106.42 74600.0 106.42
2020-08-04 106.27 103.4 105.61 105.62 59900.0 105.62
2020-08-03 106.31 102.12 103.81 105.63 89300.0 105.63
2020-07-31 109.91 101.26 109.91 102.61 133600.0 102.61
2020-07-30 107.82 102.63 102.63 106.95 57200.0 106.95
2020-07-29 108.44 103.03 108.44 103.3 88500.0 103.3
2020-07-28 110.75 107.5 108.98 107.91 65800.0 107.91
2020-07-27 110.23 107.63 108.08 109.23 76800.0 109.23
2020-07-24 108.76 105.31 107.58 107.27 103700.0 107.27
2020-07-23 112.67 107.75 110.12 108.42 64100.0 108.42
2020-07-22 110.46 108.47 108.47 110.02 63800.0 110.02
2020-07-21 111.71 108.85 111.71 108.86 65900.0 108.86
2020-07-20 111.53 105.7 106.53 109.65 97100.0 109.65
2020-07-17 108.98 104.0 104.0 107.1 119700.0 107.1
2020-07-16 104.26 102.45 103.16 103.5 68600.0 103.5
2020-07-15 107.27 102.55 104.76 103.93 129400.0 103.93
2020-07-14 103.43 99.02 99.72 103.41 113300.0 103.41
2020-07-13 106.31 99.12 105.18 99.78 168600.0 99.78
2020-07-10 107.67 102.75 107.67 103.91 90100.0 103.91
2020-07-09 110.43 106.75 110.43 107.7 62800.0 107.7
2020-07-08 110.0 106.68 109.06 110.0 82900.0 110.0
2020-07-07 112.92 108.45 109.14 108.47 99900.0 108.47
2020-07-06 113.95 108.95 112.31 109.37 201800.0 109.37
2020-07-02 113.19 109.62 113.14 111.58 143800.0 111.58
2020-07-01 118.72 110.55 113.8 112.25 252300.0 112.25
2020-06-30 113.8 103.0 104.28 113.25 293600.0 113.25
2020-06-29 104.58 97.0 104.0 102.74 388100.0 102.74
2020-06-26 110.85 107.57 109.93 108.45 108200.0 108.45
2020-06-25 111.36 106.04 107.32 110.71 107100.0 110.71
2020-06-24 112.58 106.74 111.92 107.27 93900.0 107.27
2020-06-23 115.02 111.8 112.39 112.08 115400.0 112.08
2020-06-22 112.56 107.28 110.35 111.77 119400.0 111.77
2020-06-19 113.42 109.54 111.67 110.16 267600.0 110.16
2020-06-18 113.6 110.53 110.76 110.97 45000.0 110.97
2020-06-17 112.9 109.33 110.67 111.06 84200.0 111.06
2020-06-16 111.98 107.74 110.21 109.79 85800.0 109.79
2020-06-15 109.87 103.44 105.21 108.05 96300.0 108.05
2020-06-12 109.89 103.02 107.32 106.76 129400.0 106.76
2020-06-11 113.87 104.12 113.83 104.37 234400.0 104.37
2020-06-10 117.35 114.0 114.92 115.68 94400.0 115.68
2020-06-09 118.2 114.06 115.41 114.31 90000.0 114.31
2020-06-08 116.77 111.0 112.57 115.65 93300.0 115.65
2020-06-05 113.69 110.26 110.26 112.65 135900.0 112.65
2020-06-04 113.13 108.5 109.38 110.58 129900.0 110.58
2020-06-03 114.14 110.32 113.58 110.32 108700.0 110.32
2020-06-02 114.48 110.7 112.79 113.99 72800.0 113.99
2020-06-01 116.93 111.02 116.15 113.38 154600.0 113.38
2020-05-29 117.49 110.37 116.82 116.02 232300.0 116.02
2020-05-28 121.61 116.03 120.0 116.42 103500.0 116.42
2020-05-27 123.16 112.84 119.68 120.0 186600.0 120.0
2020-05-26 127.25 119.5 127.25 119.58 161600.0 119.58
2020-05-22 126.98 121.03 122.12 125.71 283400.0 125.71
2020-05-21 123.71 119.35 123.07 119.35 242900.0 119.35
2020-05-20 124.13 116.85 120.62 122.11 237300.0 122.11
2020-05-19 123.81 119.67 122.38 119.91 230100.0 119.91
2020-05-18 124.29 119.69 121.21 121.5 300000.0 121.5
2020-05-15 119.26 110.46 110.47 118.4 275400.0 118.4
2020-05-14 112.27 102.8 111.23 110.44 261700.0 110.44
2020-05-13 116.62 109.0 110.86 113.82 258200.0 113.82
2020-05-12 117.0 104.0 104.04 110.43 553800.0 110.43
2020-05-11 103.98 89.68 92.36 103.22 348400.0 103.22
2020-05-08 92.39 87.38 88.5 90.85 172900.0 90.85
2020-05-07 92.49 85.52 92.49 88.23 209000.0 88.23
2020-05-06 93.0 86.27 92.27 88.3 300400.0 88.3
2020-05-05 92.0 86.46 91.56 88.31 199100.0 88.31
2020-05-04 87.51 80.98 82.3 87.5 119800.0 87.5
2020-05-01 83.12 79.01 82.61 82.48 162900.0 82.48
2020-04-30 90.05 83.64 86.9 83.68 224900.0 83.68
2020-04-29 90.32 87.22 88.73 87.97 180400.0 87.97
2020-04-28 94.7 86.78 94.7 86.9 151000.0 86.9
2020-04-27 94.69 90.01 92.59 93.3 204100.0 93.3
2020-04-24 90.58 84.49 86.19 90.45 165000.0 90.45
2020-04-23 86.43 83.36 83.36 85.4 322900.0 85.4
2020-04-22 86.44 82.83 84.1 82.99 294100.0 82.99
2020-04-21 90.99 82.47 86.56 83.38 273300.0 83.38
2020-04-20 91.8 82.22 82.6 87.89 314200.0 87.89
2020-04-17 83.0 78.92 79.15 81.95 229700.0 81.95
2020-04-16 77.17 74.2 74.64 77.02 208500.0 77.02
2020-04-15 75.68 71.02 72.03 73.78 205300.0 73.78
2020-04-14 78.65 71.47 77.0 73.8 470100.0 73.8
2020-04-13 67.67 64.85 67.25 67.09 180400.0 67.09
2020-04-09 70.15 65.62 68.87 67.19 282200.0 67.19
2020-04-08 66.64 63.25 63.77 66.2 257600.0 66.2
2020-04-07 68.65 62.76 67.5 62.82 219400.0 62.82
2020-04-06 65.99 61.39 61.39 65.79 222300.0 65.79
2020-04-03 60.91 57.23 60.26 60.13 201400.0 60.13
2020-04-02 61.0 56.82 60.38 60.59 294900.0 60.59
2020-04-01 66.53 60.25 64.17 60.26 212400.0 60.26
2020-03-31 69.25 62.8 69.08 66.76 401700.0 66.76
2020-03-30 71.23 67.84 69.02 70.11 149500.0 70.11
2020-03-27 73.6 68.48 69.78 68.73 257800.0 68.73
2020-03-26 74.37 70.18 70.32 71.65 241500.0 71.65
2020-03-25 74.51 69.65 72.38 69.98 262100.0 69.98
2020-03-24 73.96 70.71 72.23 73.04 184700.0 73.04
2020-03-23 73.03 66.21 69.18 69.45 122600.0 69.45
2020-03-20 74.47 68.34 74.1 69.85 345800.0 69.85
2020-03-19 75.0 68.8 68.8 71.33 184000.0 71.33
2020-03-18 73.57 60.86 68.42 69.89 278000.0 69.89
2020-03-17 74.9 68.48 73.07 71.18 329100.0 71.18
2020-03-16 77.61 70.0 74.83 71.75 295200.0 71.75
2020-03-13 82.84 71.02 82.84 82.18 233300.0 82.18
2020-03-12 80.5 69.5 75.94 79.13 322900.0 79.13
2020-03-11 85.48 79.69 83.49 81.06 147900.0 81.06
2020-03-10 85.98 79.04 83.73 85.81 181700.0 85.81
2020-03-09 83.34 79.09 81.54 80.95 235400.0 80.95
2020-03-06 90.78 85.0 88.35 85.86 208800.0 85.86
2020-03-05 92.83 89.47 90.16 91.12 130000.0 91.12
2020-03-04 92.02 88.75 89.0 91.79 161300.0 91.79
2020-03-03 90.82 85.3 87.8 87.33 145100.0 87.33
2020-03-02 87.81 82.63 86.18 87.79 173300.0 87.79
2020-02-28 86.54 80.17 80.95 86.17 204900.0 86.17
2020-02-27 86.75 79.13 81.74 83.45 224400.0 83.45
2020-02-26 87.44 80.18 84.0 84.52 172900.0 84.52
2020-02-25 90.55 84.27 89.56 85.57 143000.0 85.57
2020-02-24 91.12 87.27 89.85 88.73 180300.0 88.73
2020-02-21 94.0 90.97 92.12 92.96 105500.0 92.96
2020-02-20 94.05 89.93 93.2 92.13 89700.0 92.13
2020-02-19 94.74 91.76 91.96 93.49 83500.0 93.49
2020-02-18 91.54 90.23 90.23 91.52 60500.0 91.52