Madrigal Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 65.425 | 65.425 | 65.425 | 65.425 | 65.425 | 0 |
| 2022-10-06 | 65.425 | 65.425 | 65.425 | 65.425 | 65.425 | 0 |
| 2022-10-05 | 65.425 | 65.425 | 65.425 | 65.425 | 65.425 | 0 |
| 2022-10-04 | 65.425 | 65.425 | 65.425 | 65.425 | 65.425 | 0 |
| 2022-10-03 | 65.425 | 65.425 | 65.425 | 65.425 | 65.425 | 0 |
| 2022-09-30 | 65.425 | 65.425 | 65.425 | 65.425 | 65.425 | 1 |
| 2022-09-29 | 69.780 | 69.780 | 69.780 | 69.780 | 69.780 | 0 |
| 2022-09-28 | 69.780 | 69.780 | 69.780 | 69.780 | 69.780 | 0 |
| 2022-09-27 | 69.780 | 69.780 | 69.780 | 69.780 | 69.780 | 0 |
| 2022-09-26 | 69.780 | 69.780 | 69.780 | 69.780 | 69.780 | 0 |
| 2022-09-23 | 69.780 | 69.780 | 69.780 | 69.780 | 69.780 | 0 |
| 2022-09-22 | 69.780 | 69.780 | 69.780 | 69.780 | 69.780 | 0 |
| 2022-09-21 | 69.780 | 69.780 | 69.780 | 69.780 | 69.780 | 0 |
| 2022-09-20 | 69.780 | 69.780 | 69.780 | 69.780 | 69.780 | 0 |
| 2022-09-16 | 69.780 | 69.780 | 69.780 | 69.780 | 69.780 | 0 |
| 2022-09-15 | 69.780 | 69.780 | 69.780 | 69.780 | 69.780 | 0 |
| 2022-09-14 | 68.480 | 69.780 | 68.480 | 69.780 | 69.780 | 50 |
| 2022-08-10 | 75.025 | 75.025 | 75.025 | 75.025 | 75.025 | 0 |
| 2022-08-09 | 75.025 | 75.025 | 75.025 | 75.025 | 75.025 | 0 |
| 2022-08-08 | 75.025 | 75.025 | 75.025 | 75.025 | 75.025 | 71 |
| 2022-08-05 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-08-04 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-08-03 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-08-02 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-08-01 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-29 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-28 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-27 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-26 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-25 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-22 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-21 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-20 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-19 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-18 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-15 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-14 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-13 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-12 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-11 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-08 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-07 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-06 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-05 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-04 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-07-01 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-06-30 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-06-29 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-06-28 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-06-27 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-06-24 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-06-23 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-06-22 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-06-21 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-06-20 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-06-17 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-06-16 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-06-15 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-06-14 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
| 2022-06-13 | 62.525 | 62.525 | 62.525 | 62.525 | 62.525 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.