Skip to main content

Madrigal Pharmaceuticals Inc (NQ: MDGL )

259.34 +43.41 (+20.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 294.94 301.12 279.46 290.25 606,350 -6.29(-2.12%)
Dec 29, 2022 275.00 296.56 269.12 296.54 637,396 +25.69(+9.48%)
Dec 28, 2022 259.44 272.84 256.44 270.85 499,639 +10.03(+3.85%)
Dec 27, 2022 273.89 284.97 257.96 260.82 970,180 -12.74(-4.66%)
Dec 23, 2022 279.25 286.06 264.72 273.56 1,272,237 -13.52(-4.71%)
Dec 22, 2022 284.73 315.45 283.99 287.08 1,688,370 -2.35(-0.81%)
Dec 21, 2022 250.00 289.79 246.58 289.43 2,104,465 +39.43(+15.77%)
Dec 20, 2022 233.21 253.95 227.00 250.00 2,379,249 +15.17(+6.46%)
Dec 19, 2022 202.99 236.39 191.49 234.83 8,808,407 +171.03(+268.07%)
Dec 16, 2022 62.44 65.09 60.75 63.80 814,263 +0.90(+1.43%)
Dec 15, 2022 58.79 63.33 57.22 62.90 459,962 +4.51(+7.72%)
Dec 14, 2022 62.24 62.65 57.21 58.39 716,311 -4.12(-6.59%)
Dec 13, 2022 65.55 65.70 61.52 62.51 418,948 -1.05(-1.65%)
Dec 12, 2022 67.74 67.74 63.16 63.56 390,380 -3.35(-5.01%)
Dec 09, 2022 65.13 67.81 64.22 66.91 287,715 +1.67(+2.56%)
Dec 08, 2022 67.36 70.46 64.19 65.24 339,269 -2.12(-3.15%)
Dec 07, 2022 66.70 67.85 64.51 67.36 442,710 +1.05(+1.58%)
Dec 06, 2022 71.50 71.97 64.00 66.31 646,250 -6.56(-9.00%)
Dec 05, 2022 81.86 83.00 71.78 72.87 484,140 -7.29(-9.09%)
Dec 02, 2022 72.34 80.90 71.35 80.16 586,039 +7.04(+9.63%)
Dec 01, 2022 70.62 73.40 70.00 73.12 304,212 +3.01(+4.29%)
Nov 30, 2022 69.83 72.23 69.11 70.11 445,256 +1.30(+1.89%)
Nov 29, 2022 65.19 69.18 64.81 68.81 247,216 +3.47(+5.31%)
Nov 28, 2022 67.24 67.50 64.65 65.34 249,496 -1.81(-2.70%)
Nov 25, 2022 66.00 67.56 65.55 67.15 92,628 +1.07(+1.62%)
Nov 23, 2022 67.41 68.50 66.02 66.08 190,044 -0.42(-0.63%)
Nov 22, 2022 66.59 68.33 64.34 66.50 212,516 -0.08(-0.12%)
Nov 21, 2022 72.49 72.49 63.26 66.58 569,737 -6.22(-8.54%)
Nov 18, 2022 71.23 73.02 69.34 72.80 461,497 +2.99(+4.28%)
Nov 17, 2022 69.70 71.22 68.70 69.81 177,627 -0.39(-0.56%)
Nov 16, 2022 70.15 72.09 69.00 70.20 215,954 -0.32(-0.45%)
Nov 15, 2022 73.99 74.29 70.01 70.52 219,508 -0.93(-1.30%)
Nov 14, 2022 73.30 76.73 71.42 71.45 257,152 -1.86(-2.54%)
Nov 11, 2022 69.06 73.78 69.06 73.31 198,774 +3.99(+5.76%)
Nov 10, 2022 66.69 69.92 64.97 69.32 298,397 +5.55(+8.70%)
Nov 09, 2022 63.61 64.35 61.58 63.77 268,743 -0.14(-0.22%)
Nov 08, 2022 64.77 66.61 63.51 63.91 256,537 -0.75(-1.16%)
Nov 07, 2022 66.88 67.84 63.88 64.66 306,683 -1.65(-2.49%)
Nov 04, 2022 67.00 67.85 64.27 66.31 313,473 -0.27(-0.41%)
Nov 03, 2022 69.17 73.47 65.50 66.58 345,082 -4.51(-6.34%)
Nov 02, 2022 74.13 70.72 71.09 223,250 -2.83(-3.83%)
Nov 01, 2022 72.28 75.50 71.84 73.92 252,888 +3.10(+4.38%)
Oct 31, 2022 73.48 73.94 70.52 70.82 199,281 -2.64(-3.59%)
Oct 28, 2022 71.63 73.63 70.59 73.46 203,196 +2.37(+3.33%)
Oct 27, 2022 72.06 74.00 70.85 71.09 206,023 -0.24(-0.34%)
Oct 26, 2022 70.86 73.50 70.22 71.33 162,178 +0.45(+0.63%)
Oct 25, 2022 69.83 73.29 69.83 70.88 265,202 +1.14(+1.63%)
Oct 24, 2022 67.99 71.07 66.36 69.74 257,070 +2.11(+3.12%)
Oct 21, 2022 65.50 67.98 64.26 67.63 389,536 +2.35(+3.60%)
Oct 20, 2022 65.47 68.93 64.75 65.28 235,277 -0.49(-0.75%)
Oct 19, 2022 72.31 72.31 63.89 65.77 424,610 -7.41(-10.13%)
Oct 18, 2022 71.49 75.67 71.26 73.18 324,146 +2.90(+4.13%)
Oct 17, 2022 65.85 71.08 65.50 70.28 303,543 +5.59(+8.64%)
Oct 14, 2022 67.55 68.50 63.92 64.69 284,379 -2.08(-3.12%)
Oct 13, 2022 66.59 68.72 64.00 66.77 342,947 -2.54(-3.66%)
Oct 12, 2022 70.62 71.73 67.36 69.31 259,886 -1.07(-1.52%)
Oct 11, 2022 69.29 71.34 68.14 70.38 308,710 +0.59(+0.85%)
Oct 10, 2022 74.55 75.33 69.77 69.79 258,197 -5.24(-6.98%)
Oct 07, 2022 75.00 76.78 74.43 75.03 323,682 -0.06(-0.08%)
Oct 06, 2022 72.82 76.50 71.66 75.09 365,919 +2.02(+2.76%)
Oct 05, 2022 67.60 73.49 66.75 73.07 326,780 +4.65(+6.80%)
Oct 04, 2022 65.59 68.53 65.17 68.42 256,593 +3.65(+5.64%)
Oct 03, 2022 66.48 66.48 63.85 64.77 281,397 -0.22(-0.34%)
Sep 30, 2022 62.27 66.71 62.27 64.99 290,096 +2.10(+3.34%)
Sep 29, 2022 68.25 68.53 62.71 62.89 290,169 -5.76(-8.39%)
Sep 28, 2022 65.70 68.89 65.18 68.65 254,357 +3.57(+5.49%)
Sep 27, 2022 63.89 66.09 63.25 65.08 199,652 +2.06(+3.27%)
Sep 26, 2022 64.99 68.67 62.91 63.02 202,990 -2.12(-3.25%)
Sep 23, 2022 62.45 65.25 61.49 65.14 284,564 +2.65(+4.24%)
Sep 22, 2022 62.00 63.09 60.30 62.49 176,109 +0.86(+1.40%)
Sep 21, 2022 65.83 65.83 61.31 61.63 219,172 -3.51(-5.39%)
Sep 20, 2022 64.66 66.32 64.09 65.14 170,104 -0.52(-0.79%)
Sep 19, 2022 68.64 68.64 64.96 65.66 328,317 -3.65(-5.27%)
Sep 16, 2022 68.73 69.74 66.81 69.31 517,516 -0.29(-0.42%)
Sep 15, 2022 68.49 70.57 67.72 69.60 183,218 +0.49(+0.71%)
Sep 14, 2022 68.48 71.59 67.54 69.11 193,590 +0.10(+0.14%)
Sep 13, 2022 76.10 76.15 67.83 69.01 513,261 -2.22(-3.12%)
Sep 12, 2022 65.00 71.25 64.91 71.23 255,288 +6.37(+9.82%)
Sep 09, 2022 66.50 67.25 62.59 64.86 266,772 -1.39(-2.10%)
Sep 08, 2022 65.57 68.87 65.57 66.25 179,804 +0.17(+0.26%)
Sep 07, 2022 66.00 69.35 65.23 66.08 266,520 -0.34(-0.51%)
Sep 06, 2022 71.18 71.18 66.16 66.42 169,913 -5.29(-7.38%)
Sep 02, 2022 74.00 74.37 70.52 71.71 124,190 -1.99(-2.70%)
Sep 01, 2022 71.51 73.85 68.83 73.70 176,816 +1.58(+2.19%)
Aug 31, 2022 66.86 73.46 66.86 72.12 242,179 +6.18(+9.37%)
Aug 30, 2022 67.60 69.40 63.78 65.94 244,618 -1.41(-2.09%)
Aug 29, 2022 69.00 70.17 67.18 67.35 185,264 -2.71(-3.87%)
Aug 26, 2022 73.93 74.13 69.03 70.06 200,140 -3.76(-5.09%)
Aug 25, 2022 77.56 77.56 71.75 73.82 158,011 -3.71(-4.79%)
Aug 24, 2022 74.62 79.08 74.62 77.53 169,421 +2.45(+3.26%)
Aug 23, 2022 70.90 76.18 70.58 75.08 167,286 +4.87(+6.94%)
Aug 22, 2022 69.99 72.47 69.03 70.21 188,216 -0.47(-0.66%)
Aug 19, 2022 72.50 72.50 69.16 70.68 163,484 -2.53(-3.46%)
Aug 18, 2022 74.40 74.40 70.76 73.21 114,245 -1.34(-1.80%)
Aug 17, 2022 75.81 77.15 74.18 74.55 110,490 -2.48(-3.22%)
Aug 16, 2022 76.86 78.28 76.12 77.03 164,649 +0.32(+0.42%)
Aug 15, 2022 72.47 78.06 70.23 76.71 186,166 +3.37(+4.60%)
Aug 12, 2022 70.21 74.27 70.21 73.34 183,843 +3.13(+4.46%)
Aug 11, 2022 73.80 75.23 69.40 70.21 185,007 -3.54(-4.80%)
Aug 10, 2022 74.46 74.73 72.22 73.75 130,983 +1.16(+1.60%)
Aug 09, 2022 75.13 76.01 70.56 72.59 141,686 -4.01(-5.23%)
Aug 08, 2022 80.00 82.00 73.31 76.60 261,249 -2.91(-3.66%)
Aug 05, 2022 73.30 80.32 71.57 79.51 329,464 +7.67(+10.68%)
Aug 04, 2022 66.10 71.84 65.05 71.84 223,080 +7.11(+10.98%)
Aug 03, 2022 62.52 66.25 62.52 64.73 137,450 +3.30(+5.37%)
Aug 02, 2022 60.29 62.31 60.00 61.43 146,773 +0.86(+1.42%)
Aug 01, 2022 62.45 63.48 59.47 60.57 192,601 -2.25(-3.58%)
Jul 29, 2022 64.11 64.11 60.50 62.82 187,689 -2.11(-3.25%)
Jul 28, 2022 66.80 67.20 63.40 64.93 169,053 -1.84(-2.76%)
Jul 27, 2022 67.39 67.46 65.55 66.77 137,834 -0.09(-0.13%)
Jul 26, 2022 65.72 67.61 65.05 66.86 129,012 +0.76(+1.15%)
Jul 25, 2022 66.45 67.27 65.28 66.10 133,490 -0.34(-0.51%)
Jul 22, 2022 69.65 69.69 66.14 66.44 155,931 -3.08(-4.43%)
Jul 21, 2022 71.86 72.19 68.88 69.52 143,532 -2.30(-3.20%)
Jul 20, 2022 70.30 72.89 69.79 71.82 164,788 +2.02(+2.89%)
Jul 19, 2022 67.33 70.06 67.01 69.80 160,965 +2.96(+4.43%)
Jul 18, 2022 69.89 72.03 66.53 66.84 221,108 -2.35(-3.40%)
Jul 15, 2022 69.46 69.48 66.88 69.19 156,182 +0.96(+1.41%)
Jul 14, 2022 70.91 71.18 67.01 68.23 155,343 -3.10(-4.35%)
Jul 13, 2022 68.01 72.05 66.91 71.33 159,028 +2.20(+3.18%)
Jul 12, 2022 66.90 70.44 65.09 69.13 200,509 +2.04(+3.04%)
Jul 11, 2022 72.44 73.96 66.70 67.09 247,770 -5.71(-7.84%)
Jul 08, 2022 72.35 74.90 70.39 72.80 248,057 -4.55(-5.88%)
Jul 07, 2022 76.80 80.45 75.85 77.35 192,370 +0.73(+0.95%)
Jul 06, 2022 79.08 81.61 76.27 76.62 148,234 -1.93(-2.46%)
Jul 05, 2022 73.52 78.86 72.17 78.55 205,005 +4.96(+6.74%)
Jul 01, 2022 71.87 74.17 71.43 73.59 133,642 +2.01(+2.81%)
Jun 30, 2022 70.84 72.89 70.03 71.58 184,719 -0.36(-0.50%)
Jun 29, 2022 71.25 73.50 70.48 71.94 167,736 +0.11(+0.15%)
Jun 28, 2022 74.58 76.11 70.18 71.83 222,024 -3.47(-4.61%)
Jun 27, 2022 84.82 85.82 74.78 75.30 343,205 -8.16(-9.78%)
Jun 24, 2022 86.20 86.98 82.37 83.46 210,781 -1.19(-1.41%)
Jun 23, 2022 77.81 84.71 77.15 84.65 192,871 +7.35(+9.51%)
Jun 22, 2022 71.47 78.45 71.47 77.30 173,856 +5.03(+6.96%)
Jun 21, 2022 71.66 75.33 71.47 72.27 159,457 +1.96(+2.79%)
Jun 17, 2022 65.72 71.79 65.49 70.31 238,680 +5.25(+8.07%)
Jun 16, 2022 66.01 66.66 63.31 65.06 176,148 -2.84(-4.18%)
Jun 15, 2022 69.60 70.42 65.61 67.90 239,072 -1.05(-1.52%)
Jun 14, 2022 69.57 69.57 65.83 68.95 140,856 +0.11(+0.16%)
Jun 13, 2022 70.57 70.65 66.23 68.84 196,713 -4.95(-6.71%)
Jun 10, 2022 74.48 75.54 70.37 73.79 261,030 -2.68(-3.50%)
Jun 09, 2022 74.20 78.08 72.74 76.47 207,686 +2.17(+2.92%)
Jun 08, 2022 72.61 75.19 72.61 74.30 153,599 +1.05(+1.43%)
Jun 07, 2022 68.72 73.73 68.72 73.25 157,466 +3.89(+5.61%)
Jun 06, 2022 73.06 73.81 68.47 69.36 133,981 -2.28(-3.18%)
Jun 03, 2022 67.62 71.91 67.50 71.64 194,837 +3.74(+5.51%)
Jun 02, 2022 66.00 67.98 65.34 67.90 117,859 +1.84(+2.79%)
Jun 01, 2022 66.55 68.35 64.51 66.06 108,363 -0.33(-0.50%)
May 31, 2022 68.10 68.20 64.89 66.39 153,200 -2.30(-3.35%)
May 27, 2022 68.47 69.00 65.03 68.69 135,278 +0.28(+0.41%)
May 26, 2022 66.04 69.75 66.04 68.41 238,897 +2.27(+3.43%)
May 25, 2022 63.12 66.21 63.12 66.14 159,557 +2.95(+4.67%)
May 24, 2022 65.54 65.54 62.71 63.19 159,913 -3.00(-4.53%)
May 23, 2022 67.40 67.75 64.89 66.19 106,148 -0.52(-0.78%)
May 20, 2022 68.48 69.85 64.34 66.71 134,913 -1.17(-1.72%)
May 19, 2022 66.49 68.16 65.47 67.88 144,632 +1.21(+1.81%)
May 18, 2022 67.63 68.78 65.63 66.67 173,699 -3.00(-4.31%)
May 17, 2022 67.80 69.78 67.04 69.67 118,429 +3.22(+4.85%)
May 16, 2022 65.11 69.13 64.25 66.45 111,962 +0.72(+1.10%)
May 13, 2022 64.72 66.90 64.11 65.73 168,819 +2.45(+3.87%)
May 12, 2022 59.12 63.29 59.12 63.28 250,569 +3.28(+5.47%)
May 11, 2022 64.25 67.64 59.25 60.00 295,806 -4.44(-6.89%)
May 10, 2022 59.01 64.92 58.81 64.44 341,652 +6.40(+11.03%)
May 09, 2022 59.82 65.00 57.15 58.04 498,069 -6.55(-10.14%)
May 06, 2022 65.33 66.25 63.11 64.59 293,505 -1.91(-2.87%)
May 05, 2022 69.18 71.19 65.53 66.50 206,673 -3.13(-4.50%)
May 04, 2022 69.91 71.59 66.51 69.63 347,687 +0.43(+0.62%)
May 03, 2022 71.26 71.56 68.31 69.20 172,588 -2.26(-3.16%)
May 02, 2022 70.00 72.12 69.05 71.46 295,364 +1.46(+2.09%)
Apr 29, 2022 70.73 72.17 69.79 70.00 152,252 -0.55(-0.78%)
Apr 28, 2022 72.26 72.33 67.46 70.55 221,091 -0.38(-0.54%)
Apr 27, 2022 73.23 74.52 70.78 70.93 169,611 -1.90(-2.61%)
Apr 26, 2022 77.85 78.25 72.73 72.83 193,322 -5.89(-7.48%)
Apr 25, 2022 74.50 78.90 74.50 78.72 103,381 +3.13(+4.14%)
Apr 22, 2022 72.86 76.24 72.86 75.59 145,637 +1.04(+1.40%)
Apr 21, 2022 79.37 80.68 74.33 74.55 159,632 -3.83(-4.89%)
Apr 20, 2022 77.97 79.15 75.32 78.38 114,260 +1.06(+1.37%)
Apr 19, 2022 76.49 78.74 75.20 77.32 223,500 +0.79(+1.03%)
Apr 18, 2022 79.56 79.56 75.47 76.53 240,266 -2.94(-3.70%)
Apr 14, 2022 84.06 84.06 79.41 79.47 247,487 -4.81(-5.71%)
Apr 13, 2022 82.33 85.74 82.26 84.28 198,993 +1.87(+2.27%)
Apr 12, 2022 85.70 87.85 82.38 82.41 306,122 -2.54(-2.99%)
Apr 11, 2022 88.22 89.08 84.68 84.95 254,401 -4.93(-5.49%)
Apr 08, 2022 91.69 92.25 88.05 89.88 216,308 -2.61(-2.82%)
Apr 07, 2022 94.83 95.98 92.03 92.49 118,566 -2.81(-2.95%)
Apr 06, 2022 91.88 96.08 91.88 95.30 168,752 +1.72(+1.84%)
Apr 05, 2022 97.83 98.50 92.54 93.58 196,880 -4.25(-4.34%)
Apr 04, 2022 100.30 100.67 97.14 97.83 207,652 -2.37(-2.37%)
Apr 01, 2022 98.94 100.90 98.42 100.20 195,470 +2.08(+2.12%)
Mar 31, 2022 99.58 100.98 97.91 98.12 97,945 -1.30(-1.31%)
Mar 30, 2022 101.94 105.93 98.85 99.42 124,879 -2.47(-2.42%)
Mar 29, 2022 97.22 104.27 97.22 101.89 260,174 +6.13(+6.40%)
Mar 28, 2022 94.95 96.77 93.97 95.76 87,493 +1.08(+1.14%)
Mar 25, 2022 95.40 95.62 93.64 94.68 88,695 -1.28(-1.33%)
Mar 24, 2022 96.34 97.41 94.37 95.96 126,540 +1.17(+1.23%)
Mar 23, 2022 98.53 99.60 94.77 94.79 146,446 -4.37(-4.41%)
Mar 22, 2022 94.65 100.00 94.65 99.16 133,206 +4.41(+4.65%)
Mar 21, 2022 98.21 99.13 94.46 94.75 169,945 -3.96(-4.01%)
Mar 18, 2022 98.00 101.18 97.04 98.71 300,130 +0.57(+0.58%)
Mar 17, 2022 92.53 98.34 92.53 98.14 152,262 +5.16(+5.55%)
Mar 16, 2022 91.50 93.52 89.95 92.98 157,419 +2.98(+3.31%)
Mar 15, 2022 90.60 92.40 88.71 90.00 140,795 -0.65(-0.72%)
Mar 14, 2022 95.76 97.83 89.56 90.65 197,868 -4.93(-5.16%)
Mar 11, 2022 100.62 102.95 95.17 95.58 223,867 -3.69(-3.72%)
Mar 10, 2022 96.47 100.61 96.06 99.27 141,669 +0.70(+0.71%)
Mar 09, 2022 96.78 100.30 93.88 98.57 227,454 +4.19(+4.44%)
Mar 08, 2022 94.02 97.60 90.80 94.38 169,545 +0.95(+1.02%)
Mar 07, 2022 90.66 94.94 90.66 93.43 135,795 +2.20(+2.41%)
Mar 04, 2022 92.40 93.35 90.25 91.23 103,588 -1.95(-2.09%)
Mar 03, 2022 97.60 97.60 92.10 93.18 174,597 -3.44(-3.56%)
Mar 02, 2022 98.15 98.65 95.25 96.62 139,653 -1.43(-1.46%)
Mar 01, 2022 93.19 100.86 93.19 98.05 248,896 +5.20(+5.60%)
Feb 28, 2022 92.69 95.29 91.55 92.85 157,150 -0.68(-0.73%)
Feb 25, 2022 93.90 94.46 90.34 93.53 153,584 +0.66(+0.71%)
Feb 24, 2022 84.23 93.22 83.52 92.87 326,421 +6.18(+7.13%)
Feb 23, 2022 87.56 89.33 86.06 86.69 198,757 -0.40(-0.46%)
Feb 22, 2022 84.18 89.44 84.00 87.09 260,161 +1.60(+1.87%)
Feb 18, 2022 85.49 0 -0.35(-0.41%)
Feb 17, 2022 89.34 89.50 85.06 85.84 150,982 -3.90(-4.35%)
Feb 16, 2022 88.56 90.59 87.21 89.74 135,924 -0.17(-0.19%)
Feb 15, 2022 86.31 90.52 85.68 89.91 197,233 +5.53(+6.55%)
Feb 14, 2022 87.61 90.01 84.13 84.38 281,364 -2.99(-3.42%)
Feb 11, 2022 89.93 92.45 86.60 87.37 319,385 -2.91(-3.22%)
Feb 10, 2022 87.70 95.29 84.84 90.28 463,871 -0.13(-0.14%)
Feb 09, 2022 81.93 90.89 81.93 90.41 406,370 +9.01(+11.07%)
Feb 08, 2022 77.50 82.74 75.85 81.40 371,861 +3.33(+4.27%)
Feb 07, 2022 70.57 79.47 70.31 78.07 340,834 +7.50(+10.63%)
Feb 04, 2022 66.23 72.68 66.23 70.57 345,213 +4.46(+6.75%)
Feb 03, 2022 62.42 67.72 66.11 379,055 +4.21(+6.80%)
Feb 02, 2022 62.34 63.86 59.15 61.90 397,046 -0.65(-1.04%)
Feb 01, 2022 57.56 63.41 54.34 62.55 413,395 +4.97(+8.63%)
Jan 31, 2022 59.20 57.58 1,228,768 +1.19(+2.11%)
Jan 28, 2022 54.96 56.54 52.33 56.39 337,241 +0.50(+0.89%)
Jan 27, 2022 62.42 63.50 55.28 55.89 296,074 -5.71(-9.27%)
Jan 26, 2022 63.95 65.88 60.22 61.60 192,209 -1.23(-1.96%)
Jan 25, 2022 61.84 63.60 58.88 62.83 203,967 -0.17(-0.27%)
Jan 24, 2022 61.83 64.58 58.29 63.00 325,560 -0.57(-0.90%)
Jan 21, 2022 64.73 66.23 63.02 63.57 242,181 -1.69(-2.59%)
Jan 20, 2022 69.08 71.47 65.01 65.26 190,690 -3.08(-4.51%)
Jan 19, 2022 72.41 73.34 68.01 68.34 209,727 -3.69(-5.12%)
Jan 18, 2022 76.81 77.28 71.77 72.03 195,690 -6.42(-8.18%)
Jan 14, 2022 78.45 0 +1.60(+2.08%)
Jan 13, 2022 78.65 79.61 74.79 76.85 149,117 -0.89(-1.14%)
Jan 12, 2022 84.84 84.84 77.39 77.74 196,947 -6.13(-7.31%)
Jan 11, 2022 81.19 84.16 80.88 83.87 114,224 +2.04(+2.49%)
Jan 10, 2022 77.49 83.48 77.27 81.83 234,742 +4.58(+5.93%)
Jan 07, 2022 80.89 82.77 76.68 77.25 139,979 -4.06(-4.99%)
Jan 06, 2022 82.82 82.82 77.70 81.31 131,969 -0.60(-0.73%)
Jan 05, 2022 88.97 90.36 81.75 81.91 330,451 -7.17(-8.05%)
Jan 04, 2022 89.31 91.27 88.17 89.08 170,438 -1.04(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.