Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Madrigal Pharmaceuticals, Inc. (YDO1.F)

272.00
+7.50
+(2.84%)
At close: 9:55:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 2025266.50272.00263.10272.00272.0099
Apr 22, 2025253.00264.50253.00264.50264.50-
Apr 17, 2025270.50270.50262.20264.10264.10-
Apr 16, 2025277.50277.50263.30267.90267.90-
Apr 15, 2025280.60285.70279.10282.30282.30-
Apr 14, 2025277.10285.40277.10285.00285.00-
Apr 11, 2025272.70280.40262.10280.40280.40-
Apr 10, 2025283.00283.00264.40273.30273.30-
Apr 9, 2025266.30286.40264.10286.30286.30-
Apr 8, 2025284.80291.20277.10277.10277.10-
Apr 7, 2025282.10289.30268.30281.40281.40-
Apr 4, 2025291.60291.60282.10286.80286.80-
Apr 3, 2025295.70295.70288.20293.70293.70-
Apr 2, 2025296.90310.60291.00308.20308.20-
Apr 1, 2025302.50307.40296.10298.10298.10-
Mar 31, 2025299.60305.30286.80305.30305.30-
Mar 28, 2025309.90309.90300.00300.00300.00-
Mar 27, 2025307.40310.40307.20310.00310.00-
Mar 26, 2025316.50316.50306.50307.30307.30-
Mar 25, 2025318.60318.60309.70316.50316.50-
Mar 24, 2025315.80319.00313.70318.60318.60-
Mar 21, 2025300.50317.30300.50314.10314.10-
Mar 20, 2025311.90313.30301.60301.60301.60-
Mar 19, 2025308.60310.90305.40310.90310.90-
Mar 18, 2025311.10311.80306.60307.60307.60-
Mar 17, 2025316.40316.40310.90311.50311.50-
Mar 14, 2025297.50317.50297.50317.50317.50-
Mar 13, 2025299.30301.10296.00296.30296.30-
Mar 12, 2025307.20307.20298.00299.10299.10-
Mar 11, 2025302.20306.10288.50306.10306.10-
Mar 10, 2025304.60304.60298.40302.30302.30-
Mar 7, 2025300.90311.50296.80303.60303.60-
Mar 6, 2025318.30318.30307.40307.40307.40-
Mar 5, 2025300.60320.00299.30320.00320.0099
Mar 4, 2025296.40304.80284.70300.20300.20-
Mar 3, 2025324.90324.90298.40298.40298.4030
Feb 28, 2025316.00327.30316.00327.30327.30-
Feb 27, 2025337.30339.80321.80321.80321.80-
Feb 26, 2025292.40349.20292.40339.50339.5020
Feb 25, 2025304.60304.60294.60294.60294.60-
Feb 24, 2025318.70318.70305.10306.50306.50-
Feb 21, 2025331.30331.90322.20322.20322.2010
Feb 20, 2025325.70330.30322.70330.30330.30-
Feb 19, 2025322.10327.10319.90326.10326.10-
Feb 18, 2025315.50323.00315.50323.00323.00-
Feb 17, 2025318.60318.60316.10316.10316.10-
Feb 14, 2025333.20333.20318.60318.60318.60-
Feb 13, 2025323.50335.90321.50335.90335.90-
Feb 12, 2025317.10324.10313.10324.10324.107
Feb 11, 2025323.50323.50317.80318.00318.00-
Feb 10, 2025319.70325.90319.70325.90325.90-
Feb 7, 2025315.00321.60315.00321.60321.60-
Feb 6, 2025324.60331.20317.40317.40317.40-
Feb 5, 2025311.10325.40311.10325.40325.40-
Feb 4, 2025312.40320.40311.90311.90311.90-
Feb 3, 2025319.00320.90315.30315.30315.30-
Jan 31, 2025322.80331.50322.80323.10323.10-
Jan 30, 2025310.70323.60309.30323.00323.00-
Jan 29, 2025310.40311.30308.60310.90310.90-
Jan 28, 2025293.90313.20293.90313.20313.20-
Jan 27, 2025308.10308.10290.70296.10296.10-
Jan 24, 2025321.90321.90311.40311.40311.40-
Jan 23, 2025308.80325.40304.00325.40325.40-
Jan 22, 2025292.10309.50292.10309.50309.50-
Jan 21, 2025284.00294.60271.90294.60294.60-
Jan 20, 2025288.10299.10288.10290.10290.1090
Jan 17, 2025262.90283.70262.80283.70283.70-
Jan 16, 2025267.10267.10260.10263.40263.40-
Jan 15, 2025269.10269.10257.10266.10266.1056
Jan 14, 2025295.10295.10266.20266.20266.20-
Jan 13, 2025328.00328.00283.20293.50293.5040
Jan 10, 2025320.40332.60313.60332.60332.604
Jan 9, 2025320.00320.30319.80320.00320.00-
Jan 8, 2025309.70321.30309.70321.30321.30-
Jan 7, 2025305.20311.90305.20311.90311.90-
Jan 6, 2025306.90308.80302.90307.90307.90-
Jan 3, 2025302.60309.60302.60308.90308.90-
Jan 2, 2025295.40309.80295.40303.70303.70-
Dec 30, 2024296.40296.90296.40296.90296.90-
Dec 27, 2024298.40303.20296.80300.10300.10-
Dec 23, 2024293.50296.30292.50296.30296.30-
Dec 20, 2024280.10293.80280.10293.80293.80-
Dec 19, 2024280.10287.20280.10281.60281.604
Dec 18, 2024290.10292.70280.90280.90280.90-
Dec 17, 2024292.50297.10290.80290.80290.80-
Dec 16, 2024287.00294.80286.90294.50294.505
Dec 13, 2024286.20288.10280.60288.10288.10-
Dec 12, 2024288.00292.90288.00289.80289.80-
Dec 11, 2024294.20297.50291.70291.70291.70-
Dec 10, 2024298.60302.50295.50295.50295.50-
Dec 9, 2024301.00301.50291.90301.50301.50-
Dec 6, 2024293.00302.20293.00302.20302.20-
Dec 5, 2024299.90299.90291.90292.60292.60-
Dec 4, 2024303.40307.80299.70302.20302.20-
Dec 3, 2024301.60305.10298.20304.40304.40-
Dec 2, 2024310.10310.10302.50302.50302.5015
Nov 29, 2024310.60310.60306.70309.10309.10-
Nov 28, 2024311.30311.80311.30311.80311.80-
Nov 27, 2024317.80317.80310.30311.50311.50-
Nov 26, 2024326.60326.60317.20320.60320.60-
Nov 25, 2024329.60332.70325.30329.20329.2020
Nov 22, 2024311.10332.10311.10331.50331.50-
Nov 21, 2024297.30311.60297.30311.60311.6010
Nov 20, 2024294.00304.80293.60298.70298.70-
Nov 19, 2024283.30301.30283.30294.60294.6015
Nov 18, 2024279.60290.00273.60284.60284.6081
Nov 15, 2024282.30282.30262.70271.60271.60-
Nov 14, 2024294.90304.40288.30288.30288.305
Nov 13, 2024315.00316.50297.60297.60297.6060
Nov 12, 2024315.40318.00309.00318.00318.00-
Nov 11, 2024323.80336.00318.20318.20318.2050
Nov 8, 2024325.60326.00318.30326.00326.00-
Nov 7, 2024311.40332.80311.40329.30329.30-
Nov 6, 2024316.70316.70308.80314.00314.0034
Nov 5, 2024301.30306.20299.20306.20306.20-
Nov 4, 2024290.00309.40285.80304.50304.5024
Nov 1, 2024237.40289.30237.40289.30289.3025
Oct 31, 2024196.75238.30196.75237.60237.6075
Oct 30, 2024199.70199.70196.30197.90197.90-
Oct 29, 2024199.30200.40197.75200.40200.40-
Oct 28, 2024195.55199.70193.55199.70199.70-
Oct 25, 2024185.15195.00185.15194.70194.70-
Oct 24, 2024185.05188.15185.05185.65185.65-
Oct 23, 2024186.40187.30185.80187.20187.20-
Oct 22, 2024190.30191.65186.40186.60186.60-
Oct 21, 2024194.95194.95191.15191.95191.95-
Oct 18, 2024191.65197.50191.65196.00196.00-
Oct 17, 2024195.95198.05191.80192.00192.00-
Oct 16, 2024196.00198.60196.00198.20198.20-
Oct 15, 2024195.55198.95194.65198.00198.00-
Oct 14, 2024193.50196.65192.05196.65196.65-
Oct 11, 2024190.10195.50189.65195.00195.00-
Oct 10, 2024190.15193.05188.30191.05191.05-
Oct 9, 2024194.90195.60187.10191.10191.10-
Oct 8, 2024193.15199.10193.15197.00197.00-
Oct 7, 2024187.50195.50187.50194.30194.30-
Oct 4, 2024185.15188.95185.15188.95188.95-
Oct 3, 2024187.00187.85185.45185.60185.60-
Oct 2, 2024186.25189.85186.25188.00188.00-
Oct 1, 2024188.00188.85185.00187.95187.95-
Sep 30, 2024187.80192.60187.80189.35189.35-
Sep 27, 2024189.45191.80189.05189.05189.05-
Sep 26, 2024192.20192.20187.65189.55189.55-
Sep 25, 2024196.20198.65193.50193.65193.65-
Sep 24, 2024200.50201.10197.85198.10198.10-
Sep 23, 2024206.90211.00201.00201.00201.00-
Sep 20, 2024214.20215.70208.80208.80208.80-
Sep 19, 2024208.10219.80208.10216.10216.1025
Sep 18, 2024207.60209.70206.30209.30209.30-
Sep 17, 2024207.20213.40207.20209.60209.60-
Sep 16, 2024215.20215.20209.20209.20209.20-
Sep 13, 2024209.20219.70209.20217.00217.00-
Sep 12, 2024209.40213.90207.20210.50210.50-
Sep 11, 2024209.90212.40208.40210.00210.00-
Sep 10, 2024213.20213.20209.20212.70212.70-
Sep 9, 2024218.20221.30214.40214.40214.40-
Sep 6, 2024218.80221.50218.00218.80218.80-
Sep 5, 2024218.60219.10216.80218.10218.10100
Sep 4, 2024210.50219.20209.20219.20219.20-
Sep 3, 2024220.60220.60211.90212.70212.70-
Sep 2, 2024221.30221.30221.00221.20221.20-
Aug 30, 2024222.10223.20220.50222.00222.00-
Aug 29, 2024223.10224.20222.00222.00222.00-
Aug 28, 2024226.00226.10224.20224.40224.40-
Aug 27, 2024226.30226.30223.10225.60225.60-
Aug 26, 2024223.30227.20223.30227.20227.20-
Aug 23, 2024221.30225.40221.30223.90223.90-
Aug 22, 2024227.10227.10221.50221.50221.50-
Aug 21, 2024230.50232.70227.50227.90227.90-
Aug 20, 2024229.00229.40224.90229.40229.40-
Aug 19, 2024224.30228.70224.30228.70228.70-
Aug 16, 2024220.40225.40220.40225.20225.20-
Aug 15, 2024218.80224.60218.80220.90220.90-
Aug 14, 2024219.20219.70217.90219.10219.10-
Aug 13, 2024219.00221.00219.00220.30220.30-
Aug 12, 2024215.80223.50215.00219.60219.60-
Aug 9, 2024220.40220.70213.70216.20216.20-
Aug 8, 2024211.20221.90211.20221.90221.90-
Aug 7, 2024243.00243.00209.20212.10212.10-
Aug 6, 2024236.30245.20236.30242.40242.40-
Aug 5, 2024245.40245.40232.60238.10238.10-
Aug 2, 2024253.30253.30245.40250.20250.20-
Aug 1, 2024260.20261.30254.90256.80256.80-
Jul 31, 2024255.80261.20255.80261.20261.20-
Jul 30, 2024251.00257.90250.00257.90257.90-
Jul 29, 2024259.80259.80252.60252.60252.60-
Jul 26, 2024258.80262.80254.80260.80260.80-
Jul 25, 2024257.30260.60255.40260.60260.60-
Jul 24, 2024254.00263.40254.00260.60260.60-
Jul 23, 2024260.20261.30256.40257.00257.00-
Jul 22, 2024260.80262.90258.10262.50262.50-
Jul 19, 2024253.50268.40253.50261.80261.80-
Jul 18, 2024243.70254.50243.70254.20254.20-
Jul 17, 2024248.00253.20242.50246.20246.20-
Jul 16, 2024254.20255.30249.80249.80249.80-
Jul 15, 2024261.90261.90253.30255.70255.70-
Jul 12, 2024264.50266.50257.80261.10261.10-
Jul 11, 2024259.30267.00259.30266.00266.00-
Jul 10, 2024267.50268.50260.60260.60260.60-
Jul 9, 2024265.70270.30264.60270.00270.00-
Jul 8, 2024252.00267.10252.00265.80265.80-
Jul 5, 2024248.70254.50248.40254.50254.50-
Jul 4, 2024249.60249.60249.10249.20249.20-
Jul 3, 2024249.80250.20248.50249.40249.40-
Jul 2, 2024257.10260.30251.40251.40251.40-
Jul 1, 2024257.60259.50257.20259.30259.30-
Jun 28, 2024263.90264.50259.60260.70260.7010
Jun 27, 2024254.20265.40252.00265.40265.40-
Jun 26, 2024258.60259.10252.10256.40256.40100
Jun 25, 2024261.70264.10259.90259.90259.90-
Jun 24, 2024257.10265.50256.20263.30263.30-
Jun 21, 2024247.00259.70247.00259.70259.702,000
Jun 20, 2024249.00250.50246.60250.00250.00-
Jun 19, 2024254.20255.20249.70249.90249.905
Jun 18, 2024255.40257.00253.20257.00257.00-
Jun 17, 2024255.40261.90255.40257.80257.80-
Jun 14, 2024256.40258.30255.60257.90257.90-
Jun 13, 2024261.20265.70257.30257.30257.30-
Jun 12, 2024267.40269.70262.50263.50263.50-
Jun 11, 2024233.70273.40233.70273.40273.40-
Jun 10, 2024224.40234.50222.90234.50234.50-
Jun 7, 2024219.20224.50213.30224.50224.50-
Jun 6, 2024215.60220.20202.30220.20220.20-
Jun 5, 2024222.50222.50194.65215.90215.9035
Jun 4, 2024222.30228.20219.50224.50224.50-
Jun 3, 2024215.60222.90215.60222.90222.90-
May 31, 2024206.60216.20203.50216.20216.20-
May 30, 2024201.80209.40201.80208.60208.60-
May 29, 2024202.50204.90201.10204.60204.60-
May 28, 2024208.70208.70204.30204.30204.30-
May 27, 2024209.50209.70209.20209.70209.70-
May 24, 2024214.70214.70210.00210.30210.30-
May 23, 2024214.70218.40212.70212.70212.70-
May 22, 2024220.70227.50214.70214.70214.70-
May 21, 2024210.80220.90210.60220.90220.90-
May 20, 2024199.80211.00199.80211.00211.00-
May 17, 2024197.50201.60196.70201.60201.60-
May 16, 2024192.55197.35192.30197.35197.35-
May 15, 2024192.60198.20192.60193.30193.30-
May 14, 2024193.50197.15193.40193.40193.40-
May 13, 2024188.30198.50188.30194.85194.85-
May 10, 2024190.30190.30188.20189.35189.35-
May 9, 2024191.05192.30185.40190.15190.15-
May 8, 2024200.10200.10189.00192.75192.75-
May 7, 2024211.60211.60201.30201.30201.30-
May 6, 2024217.40217.70211.20217.70217.7010
May 3, 2024199.90216.00199.90210.80210.808
May 2, 2024193.95200.50193.95200.50200.50-
Apr 30, 2024185.50190.15185.50190.15190.15-
Apr 29, 2024178.45186.55177.20186.55186.55-
Apr 26, 2024175.50180.05175.50179.30179.3028
Apr 25, 2024187.15187.15176.85179.75179.75-
Apr 24, 2024201.90201.90190.35190.35190.35-
Apr 23, 2024197.90208.40197.65202.50202.50-

Related Tickers

TENX Tenax Therapeutics, Inc.
5.46
+7.06%
 
INSM Insmed Incorporated
70.80
-0.62%
 
PCVX Vaxcyte, Inc.
33.16
+6.08%
 
VRTX Vertex Pharmaceuticals Incorporated
492.42
+0.40%
 
VKTX Viking Therapeutics, Inc.
25.79
+1.22%