Madrigal Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-12-14 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-12-13 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-12-10 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-12-09 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-12-08 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-12-07 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-12-06 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-12-03 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-12-02 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-12-01 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-30 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-29 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-26 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-25 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-24 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-23 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-22 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-19 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-18 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-17 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 839 |
| 2021-11-16 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-15 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-12 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-11 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-10 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-09 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-08 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-05 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-04 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 0 |
| 2021-11-03 | 89.540 | 89.540 | 89.540 | 89.540 | 89.540 | 90 |
| 2021-11-02 | 83.270 | 83.270 | 83.270 | 83.270 | 83.270 | 0 |
| 2021-11-01 | 83.270 | 83.270 | 83.270 | 83.270 | 83.270 | 0 |
| 2021-10-29 | 83.270 | 83.270 | 83.270 | 83.270 | 83.270 | 0 |
| 2021-10-28 | 83.270 | 83.270 | 83.270 | 83.270 | 83.270 | 0 |
| 2021-10-27 | 83.270 | 83.270 | 83.270 | 83.270 | 83.270 | 0 |
| 2021-10-26 | 83.270 | 83.270 | 83.270 | 83.270 | 83.270 | 0 |
| 2021-10-25 | 83.270 | 83.270 | 83.270 | 83.270 | 83.270 | 0 |
| 2021-10-22 | 83.270 | 83.270 | 83.270 | 83.270 | 83.270 | 0 |
| 2021-10-21 | 83.270 | 83.270 | 83.270 | 83.270 | 83.270 | 0 |
| 2021-10-20 | 83.270 | 83.270 | 83.270 | 83.270 | 83.270 | 0 |
| 2021-10-19 | 83.270 | 83.270 | 83.270 | 83.270 | 83.270 | 0 |
| 2021-10-18 | 83.270 | 83.270 | 83.270 | 83.270 | 83.270 | 0 |
| 2021-10-15 | 83.270 | 83.270 | 83.270 | 83.270 | 83.270 | 0 |
| 2021-10-14 | 83.270 | 83.270 | 83.270 | 83.270 | 83.270 | 0 |
← NewerPage 21 of 21 · 1,245 trading days
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.