TipRanks
Go Ultimate55% OFF

Madrigal Pharmaceuticals (0JXI) Historical Prices

GB:0JXI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026420.01445.00420.01428.53428.53-0.10%370.96
Oct 29, 2026441.33443.67425.19428.98428.98+0.67%80.20
Oct 28, 2026445.62446.74426.13426.13426.13-3.59%411.02
Oct 27, 2026444.97449.00438.52442.00442.00-0.57%70.15
Oct 26, 2026435.00450.00435.00444.52444.52+1.03%20.04
Oct 23, 2026453.13457.05440.00440.00440.00-3.26%741.61
Oct 22, 2026459.04464.68448.51454.82454.82-3.04%120.24
Oct 21, 2026479.57482.35469.06469.06469.06+1.08%1182.43
Oct 20, 2026452.83470.00452.83464.06464.06+3.97%1322.83
Oct 19, 2026449.89460.00442.92446.35446.35-0.12%881.94
Oct 16, 2026463.22468.00446.87446.87446.87-2.32%320.71
Oct 15, 2026460.00476.29457.48457.48457.48-0.26%1062.38
Oct 14, 2026450.10472.16450.10458.68458.68+1.57%1072.38
Oct 13, 2026471.64476.29449.83451.60451.60-3.59%1373.19
Oct 12, 2026466.88490.80462.32468.41468.41-2.22%410.95
Oct 09, 2026476.91486.42470.00479.04479.04+0.77%501.15
Oct 08, 2026490.00499.05469.06475.37475.37-4.42%330.77
Oct 07, 2026492.69504.12492.69497.37497.37+0.08%80.19
Oct 06, 2026505.94505.94479.12496.98496.98+0.71%441.03
Oct 05, 2026490.00510.70490.00493.48493.48-0.55%441.03
Oct 02, 2026507.08507.08494.00496.23496.23-0.75%50.12
Oct 01, 2026513.52513.52499.57499.98499.98-2.54%250.58
Sep 30, 2026498.00524.73498.00513.00513.00+0.64%30.07
Sep 29, 2026522.63522.63507.42509.76509.76-0.31%1453.52
Sep 28, 2026525.00525.00505.38511.32511.32-1.30%1052.65
Sep 25, 2026525.00525.00511.53518.05518.05+0.53%60.15
Sep 24, 2026519.95522.01513.63515.33515.33+1.20%180.44
Sep 23, 2026522.12530.00509.22509.22509.22-2.50%40.10
Sep 22, 2026535.00535.00520.51522.30522.30+1.22%260.63
Sep 21, 2026540.00540.00515.98515.98515.98-2.28%571.40
Sep 18, 2026535.08539.99526.37528.01528.01-0.11%2486.64
Sep 17, 2026515.00539.88515.00528.58528.58+0.07%40.11
Sep 16, 2026523.90528.23511.00528.23528.23+2.17%10.03
Sep 15, 2026540.00540.00516.32516.99516.99-4.30%30.08
Sep 14, 2026542.98545.76533.53540.20540.20+0.67%50.13
Sep 11, 2026531.50541.21530.94536.58536.58+1.98%110.29
Sep 10, 2026544.99547.00524.19526.18526.18-3.25%80.21
Sep 09, 2026529.50543.85529.50543.85543.85+1.83%160.43
Sep 08, 2026541.05541.05531.56534.06534.06-2.54%40.11
Sep 07, 2026548.00548.00535.00548.00548.00+0.00%00.00
Sep 04, 2026535.00548.00535.00548.00548.00+0.75%411.11
Sep 03, 2026541.19550.07541.19543.91543.91+0.40%60.16
Sep 02, 2026540.00548.37538.33541.73541.73+0.68%40.11
Sep 01, 2026545.00549.50534.75538.05538.05+1.39%30.08
Aug 31, 2026535.50544.00525.61530.68530.68-1.80%661.78
Aug 28, 2026550.00550.00533.87540.40540.40+0.25%40.10
Aug 27, 2026539.36546.73533.58539.03539.03+0.44%681.66
Aug 26, 2026513.66538.50509.22536.65536.65+4.21%902.26
Aug 25, 2026515.95519.01514.98514.99514.99+0.66%220.55
Aug 24, 2026533.78533.78509.00511.62511.62-2.65%100.25