Stockscreener 앱 받기
205.25
0.81%
-1.67
시간 외 거래:
205.25
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $208.7 | $203.9 | $4.88 | 233,752.0 | -0.81% |
| 2024-05-09 | $210.0 | $200.1 | $9.91 | 355,936.0 | -0.54% |
| 2024-05-08 | $215.0 | $201.5 | $13.50 | 688,034.0 | -4.55% |
| 2024-05-07 | $230.5 | $215.0 | $15.53 | 778,075.0 | -7.48% |
| 2024-05-06 | $236.7 | $228.5 | $8.18 | 413,617.0 | +2.49% |
| 2024-05-03 | $234.5 | $221.2 | $13.22 | 438,179.0 | +6.38% |
| 2024-05-02 | $218.2 | $208.8 | $9.42 | 448,525.0 | +2.59% |
| 2024-05-01 | $217.8 | $202.2 | $15.62 | 426,185.0 | +3.22% |
| 2024-04-30 | $209.4 | $199.4 | $10.03 | 429,559.0 | +1.47% |
| 2024-04-29 | $202.0 | $191.2 | $10.84 | 356,120.0 | +4.00% |
| 2024-04-26 | $195.6 | $189.0 | $6.58 | 452,884.0 | -0.54% |
| 2024-04-25 | $201.0 | $190.2 | $10.75 | 700,944.0 | -5.02% |
| 2024-04-24 | $220.0 | $204.2 | $15.84 | 573,319.0 | -6.29% |
| 2024-04-23 | $225.7 | $210.1 | $15.56 | 409,333.0 | +2.29% |
| 2024-04-22 | $217.1 | $197.4 | $19.71 | 717,536.0 | +0.68% |
| 2024-04-19 | $224.7 | $206.0 | $18.65 | 623,982.0 | -4.60% |
| 2024-04-18 | $227.9 | $220.7 | $7.16 | 267,103.0 | -2.66% |
| 2024-04-17 | $235.9 | $224.4 | $11.52 | 246,502.0 | -1.99% |
| 2024-04-16 | $235.9 | $222.9 | $13.02 | 343,591.0 | +0.70% |
| 2024-04-15 | $243.0 | $228.8 | $14.17 | 322,891.0 | -2.21% |
| 2024-04-12 | $245.4 | $236.5 | $8.86 | 294,815.0 | -3.54% |
| 2024-04-11 | $248.6 | $243.2 | $5.38 | 212,609.0 | +0.25% |
Madrigal Pharmaceuticals Inc 주식 (MDGL) 연도별 가격 이력
이 심층 분석에서는 Madrigal Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MDGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Madrigal Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $236.7 | $200.1 | $36.57 | 4,016,055.0 | +0.60% |
| 2024-04 | $268.0 | $189.0 | $79.04 | 8,922,378.0 | -23.60% |
| 2024-03 | $300.0 | $236.6 | $63.36 | 14,158,014.0 | +13.06% |
| 2024-02 | $262.0 | $168.2 | $93.74 | 14,114,254.0 | +8.99% |
| 2024-01 | $245.2 | $209.0 | $36.18 | 6,132,754.0 | -6.34% |
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $245.3 | $194.9 | $50.43 | 8,012,376.0 | +13.81% |
| 2023-11 | $208.5 | $130.8 | $77.73 | 8,376,805.0 | +54.74% |
| 2023-10 | $152.0 | $119.8 | $32.22 | 10,182,379.0 | -10.04% |
| 2023-09 | $200.6 | $143.8 | $56.87 | 10,100,581.0 | -18.87% |
| 2023-08 | $205.5 | $156.0 | $49.52 | 5,725,352.0 | -12.32% |
| 2023-07 | $239.8 | $198.0 | $41.73 | 4,328,339.0 | -11.13% |
| 2023-06 | $283.4 | $192.2 | $91.21 | 9,676,593.0 | -17.03% |
| 2023-05 | $322.7 | $269.0 | $53.65 | 7,473,875.0 | -10.77% |
| 2023-04 | $314.5 | $231.5 | $83.02 | 6,449,165.0 | +28.79% |
| 2023-03 | $280.8 | $222.9 | $57.91 | 10,456,807.0 | -10.61% |
| 2023-02 | $308.0 | $251.0 | $56.99 | 8,037,979.0 | -5.98% |
| 2023-01 | $313.9 | $265.9 | $48.01 | 7,300,755.0 | -0.69% |
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $315.4 | $57.21 | $258.2 | 24,887,261.0 | +313.99% |
| 2022-11 | $76.73 | $61.58 | $15.15 | 5,802,989.0 | -1.00% |
| 2022-10 | $76.78 | $63.85 | $12.93 | 5,979,007.0 | +8.97% |
| 2022-09 | $76.15 | $60.30 | $15.85 | 5,262,452.0 | -9.89% |
| 2022-08 | $82.00 | $59.47 | $22.53 | 4,225,349.0 | +14.80% |
| 2022-07 | $81.61 | $60.50 | $21.11 | 3,295,049.0 | -12.24% |
| 2022-06 | $86.98 | $63.31 | $23.67 | 3,938,308.0 | +7.82% |
| 2022-05 | $72.12 | $57.15 | $14.97 | 4,439,482.0 | -5.16% |
| 2022-04 | $100.9 | $67.46 | $33.44 | 3,833,584.0 | -28.66% |
| 2022-03 | $105.9 | $88.71 | $17.22 | 3,748,961.0 | +5.68% |
| 2022-02 | $95.29 | $54.34 | $40.95 | 5,598,104.0 | +61.25% |
| 2022-01 | $91.27 | $52.33 | $38.94 | 5,135,755.0 | -32.05% |
0.84%
0.10%
자본화:
|
볼륨(24시간):