Stockscreener 앱 받기
308.44
5.12%
15.03
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $312.5 | $293.0 | $19.52 | 688,416.0 | +5.12% |
| 2024-12-19 | $300.2 | $290.8 | $9.45 | 351,634.0 | +0.22% |
| 2024-12-18 | $310.0 | $289.8 | $20.20 | 386,872.0 | -4.35% |
| 2024-12-17 | $315.1 | $305.0 | $10.09 | 452,031.0 | -1.58% |
| 2024-12-16 | $312.3 | $301.9 | $10.34 | 261,058.0 | +2.13% |
| 2024-12-13 | $308.6 | $295.0 | $13.63 | 320,773.0 | +0.67% |
| 2024-12-12 | $311.8 | $302.5 | $9.30 | 297,271.0 | -1.33% |
| 2024-12-11 | $315.9 | $306.0 | $9.87 | 187,090.0 | -1.99% |
| 2024-12-10 | $323.8 | $311.6 | $12.18 | 204,637.0 | -1.78% |
| 2024-12-09 | $324.2 | $308.6 | $15.69 | 286,928.0 | -0.75% |
| 2024-12-06 | $322.0 | $311.0 | $11.03 | 314,163.0 | +2.49% |
| 2024-12-05 | $321.1 | $309.0 | $12.14 | 280,746.0 | -1.70% |
| 2024-12-04 | $328.2 | $316.2 | $11.99 | 213,974.0 | -0.90% |
| 2024-12-03 | $323.1 | $314.4 | $8.71 | 423,320.0 | +0.88% |
| 2024-12-02 | $329.2 | $317.6 | $11.54 | 292,336.0 | -2.94% |
| 2024-11-29 | $331.1 | $323.5 | $7.64 | 187,049.0 | -0.98% |
| 2024-11-27 | $336.4 | $327.5 | $8.95 | 265,885.0 | -1.57% |
| 2024-11-26 | $347.1 | $329.7 | $17.39 | 381,175.0 | -2.45% |
| 2024-11-25 | $351.8 | $340.4 | $11.38 | 428,110.0 | -0.65% |
| 2024-11-22 | $351.1 | $322.7 | $28.33 | 536,033.0 | +5.53% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $329.2 | $289.8 | $39.38 | 5,649,665.0 | -6.02% |
| 2024-11 | $368.3 | $262.9 | $105.4 | 12,491,187.0 | +26.55% |
| 2024-10 | $263.5 | $200.6 | $62.91 | 7,556,790.0 | +22.20% |
| 2024-09 | $250.0 | $208.9 | $41.06 | 4,957,544.0 | -14.13% |
| 2024-08 | $290.9 | $225.5 | $65.42 | 6,238,991.0 | -13.18% |
| 2024-07 | $298.0 | $265.4 | $32.64 | 5,685,588.0 | +1.61% |
| 2024-06 | $295.5 | $208.6 | $86.90 | 11,698,667.0 | +18.63% |
| 2024-05 | $250.3 | $200.1 | $50.26 | 9,134,621.0 | +15.75% |
| 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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):