Stockscreener 앱 받기
329.24
3.87%
12.15
시간 외 거래:
330.00
0.76
+0.23%
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $329.9 | $315.1 | $14.78 | 423,244.0 | +3.83% |
| 2024-11-20 | $324.0 | $310.8 | $13.16 | 271,688.0 | +0.93% |
| 2024-11-19 | $320.9 | $304.4 | $16.53 | 379,166.0 | +3.52% |
| 2024-11-18 | $308.4 | $288.8 | $19.63 | 466,413.0 | +5.17% |
| 2024-11-15 | $303.3 | $272.7 | $30.57 | 938,550.0 | -4.66% |
| 2024-11-14 | $315.6 | $302.5 | $13.02 | 398,207.0 | -3.96% |
| 2024-11-13 | $342.6 | $314.0 | $28.56 | 483,186.0 | -7.05% |
| 2024-11-12 | $341.2 | $327.4 | $13.78 | 369,349.0 | -0.18% |
| 2024-11-11 | $357.8 | $338.0 | $19.78 | 329,673.0 | -3.15% |
| 2024-11-08 | $357.0 | $343.0 | $14.05 | 449,100.0 | -1.17% |
| 2024-11-07 | $368.3 | $337.5 | $30.80 | 670,072.0 | +4.92% |
| 2024-11-06 | $345.0 | $327.7 | $17.35 | 578,854.0 | +0.18% |
| 2024-11-05 | $337.6 | $316.7 | $20.96 | 769,598.0 | +1.90% |
| 2024-11-04 | $337.4 | $310.0 | $27.42 | 1,037,163.0 | +3.67% |
| 2024-11-01 | $321.2 | $262.9 | $58.34 | 3,128,655.0 | +23.23% |
| 2024-10-31 | $263.5 | $238.0 | $25.50 | 1,350,247.0 | +20.10% |
| 2024-10-30 | $218.4 | $213.7 | $4.69 | 310,248.0 | -0.85% |
| 2024-10-29 | $218.4 | $214.2 | $4.23 | 215,010.0 | +0.36% |
| 2024-10-28 | $217.2 | $210.3 | $6.87 | 209,077.0 | +3.00% |
| 2024-10-25 | $213.0 | $203.2 | $9.82 | 564,642.0 | +3.78% |
| 2024-10-24 | $205.6 | $201.2 | $4.37 | 262,559.0 | +0.25% |
| 2024-10-23 | $204.4 | $200.6 | $3.81 | 328,848.0 | -0.55% |
| 2024-10-22 | $209.4 | $202.4 | $6.98 | 331,323.0 | -2.54% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $368.3 | $262.9 | $105.4 | 11,116,162.0 | +26.95% |
| 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% |
0.93%
3.56%
자본화:
|
볼륨(24시간):