Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Madrigal Pharmaceuticals Inc (YDO1.MU)

Compare
328.70
+5.20
+(1.61%)
At close: 5:26:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025331.30331.30328.70328.70328.70-
Feb 20, 2025325.50325.50323.50323.50323.50-
Feb 19, 2025322.00324.80322.00324.80324.80-
Feb 18, 2025315.50321.10315.50321.10321.10-
Feb 17, 2025318.60318.60316.10316.10316.10-
Feb 14, 2025333.40334.90333.40334.90334.90-
Feb 13, 2025323.50326.90323.50326.90326.90-
Feb 12, 2025317.10317.10314.00314.00314.00-
Feb 11, 2025323.50323.50322.40322.40322.40-
Feb 10, 2025319.70323.90319.70323.90323.90-
Feb 7, 2025315.00315.90315.00315.90315.90-
Feb 6, 2025324.50334.30324.50334.30334.30-
Feb 5, 2025310.90323.00310.90323.00323.00-
Feb 4, 2025312.40318.50312.40318.50318.50-
Feb 3, 2025318.90318.90318.50318.50318.50-
Jan 31, 2025323.00327.90323.00327.90327.90-
Jan 30, 2025310.80318.80310.80318.80318.80-
Jan 29, 2025310.50310.50310.40310.40310.40-
Jan 28, 2025294.00308.00294.00308.00308.00-
Jan 27, 2025308.10308.10296.40296.40296.40-
Jan 24, 2025321.90321.90314.60314.60314.60-
Jan 23, 2025308.70309.30308.70309.30309.30-
Jan 22, 2025292.10299.60292.10299.60299.60-
Jan 21, 2025283.00289.00283.00289.00289.00-
Jan 20, 2025288.10295.10288.10295.10295.10-
Jan 17, 2025262.90265.00262.90265.00265.00-
Jan 16, 2025264.40264.40262.00262.00262.00-
Jan 15, 2025263.90264.80263.90264.80264.80-
Jan 14, 2025295.10295.10283.50283.50283.50-
Jan 13, 2025328.00328.00289.00289.00289.00-
Jan 10, 2025320.50320.50317.90317.90317.90-
Jan 9, 2025320.00320.30320.00320.30320.30-
Jan 8, 2025309.70313.20309.70313.20313.20-
Jan 7, 2025305.30305.60305.30305.60305.60-
Jan 6, 2025306.90308.80306.90308.80308.80-
Jan 3, 2025302.90307.40302.90307.40307.40-
Jan 2, 2025295.30307.70295.30307.70307.70-
Dec 30, 2024296.40296.40294.90294.90294.90-
Dec 27, 2024298.40301.20298.40301.20301.20-
Dec 23, 2024293.50293.50293.40293.40293.40-
Dec 20, 2024280.10287.60280.10287.60287.60-
Dec 19, 2024280.10287.10280.10287.10287.10-
Dec 18, 2024290.10290.90290.10290.90290.90-
Dec 17, 2024292.50296.70292.50296.70296.70-
Dec 16, 2024286.90292.60286.90292.60292.60-
Dec 13, 2024286.30286.30282.60282.60282.60-
Dec 12, 2024288.20292.70288.20292.70292.70-
Dec 11, 2024294.20294.20293.70293.70293.70-
Dec 10, 2024298.50302.20298.50302.20302.20-
Dec 9, 2024301.00301.00292.40292.40292.40-
Dec 6, 2024293.00298.40293.00298.40298.40-
Dec 5, 2024299.90299.90297.50297.50297.50-
Dec 4, 2024303.40307.00303.40307.00307.00-
Dec 3, 2024301.60304.20301.60304.20304.20-
Dec 2, 2024310.20310.20308.20308.20308.20-
Nov 29, 2024311.20311.20308.60308.60308.60-
Nov 28, 2024311.40311.70311.40311.70311.70-
Nov 27, 2024318.30318.30314.40314.40314.40-
Nov 26, 2024327.10327.10318.00318.00318.00-
Nov 25, 2024330.10330.10329.80329.80329.80-
Nov 22, 2024311.50329.10311.50329.10329.10-
Nov 21, 2024297.80305.60297.80305.60305.60-
Nov 20, 2024294.60303.60294.60303.60303.60-
Nov 19, 2024283.80296.80283.80296.80296.80-
Nov 18, 2024280.10284.00280.10284.00284.00-
Nov 15, 2024282.80282.80271.60271.60271.60-
Nov 14, 2024295.40295.40293.90293.90293.90-
Nov 13, 2024315.40315.40308.40308.40308.40-
Nov 12, 2024316.00316.00309.90309.90309.90-
Nov 11, 2024324.40324.40324.40324.40324.40-
Nov 8, 2024326.10326.10320.30320.30320.30-
Nov 7, 2024312.20318.00312.20318.00318.00-
Nov 6, 2024316.80316.80313.70313.70313.70-
Nov 5, 2024301.90301.90299.70299.70299.70-
Nov 4, 2024290.50300.50290.50300.50300.50-
Nov 1, 2024238.30282.00237.70282.00282.0035
Oct 31, 2024197.30228.20197.30228.20228.20-
Oct 30, 2024200.20200.20200.10200.10200.10-
Oct 29, 2024199.80199.80198.60198.60198.60-
Oct 28, 2024195.90197.70195.90197.70197.70-
Oct 25, 2024185.75191.85185.75191.85191.85-
Oct 24, 2024185.50188.40185.50188.40188.40-
Oct 23, 2024186.90186.90186.65186.65186.65-
Oct 22, 2024190.80190.80190.65190.65190.65-
Oct 21, 2024195.40195.40192.75192.75192.75-
Oct 18, 2024192.15197.85192.15197.85197.85-
Oct 17, 2024196.50197.90196.50197.90197.90-
Oct 16, 2024196.40199.20196.40199.20199.20-
Oct 15, 2024196.05198.65196.05198.65198.65-
Oct 14, 2024194.00195.85194.00195.85195.85-
Oct 11, 2024190.60195.30190.60195.30195.30-
Oct 10, 2024190.70194.50190.70194.50194.50-
Oct 9, 2024195.35195.35193.15193.15193.15-
Oct 8, 2024193.60200.50193.60200.50200.50-
Oct 7, 2024188.00190.20188.00190.20190.20-
Oct 4, 2024185.90188.65185.90188.65188.65-
Oct 3, 2024187.45187.45187.00187.00187.00-
Oct 2, 2024186.75190.15186.75190.15190.15-
Oct 1, 2024188.45188.45186.70186.70186.70-
Sep 30, 2024188.30193.65188.30193.65193.65-
Sep 27, 2024189.90191.95189.90191.95191.95-
Sep 26, 2024192.70192.70187.65187.65187.65-
Sep 25, 2024196.70199.00196.70199.00199.00-
Sep 24, 2024201.00201.00200.40200.40200.40-
Sep 23, 2024207.40210.20205.70205.70205.70-
Sep 20, 2024214.80215.20214.80215.20215.20-
Sep 19, 2024208.60219.10208.60219.10219.10-
Sep 18, 2024208.00209.40208.00209.40209.40-
Sep 17, 2024207.60213.40207.60213.40213.40-
Sep 16, 2024215.70215.70212.00212.00212.00-
Sep 13, 2024209.70217.30209.70217.30217.30-
Sep 12, 2024209.90210.50209.90210.50210.50-
Sep 11, 2024210.40211.70210.40211.70211.70-
Sep 10, 2024213.70213.70213.50213.50213.50-
Sep 9, 2024218.70220.00218.70220.00220.00-
Sep 6, 2024219.20219.20218.50218.50218.50-
Sep 5, 2024219.10219.40219.10219.40219.40-
Sep 4, 2024211.00217.00211.00217.00217.00-
Sep 3, 2024221.10221.10217.20217.20217.20-
Sep 2, 2024221.40221.40221.10221.10221.10-
Aug 30, 2024222.60224.40222.60224.40224.40-
Aug 29, 2024223.60225.20223.60225.20225.20-
Aug 28, 2024226.60226.60224.20224.20224.20-
Aug 27, 2024226.80226.80225.20225.20225.20-
Aug 26, 2024223.80226.00223.80226.00226.00-
Aug 23, 2024221.80225.80221.80225.80225.80-
Aug 22, 2024227.60227.60227.60227.60227.60-
Aug 21, 2024231.00231.00231.00231.00231.00-
Aug 20, 2024229.50229.50229.50229.50229.50-
Aug 19, 2024224.70224.70224.70224.70224.70-
Aug 16, 2024220.80220.80220.80220.80220.80-
Aug 15, 2024219.30219.30219.30219.30219.30-
Aug 14, 2024219.70219.70219.70219.70219.70-
Aug 13, 2024219.50219.50219.50219.50219.50-
Aug 12, 2024216.30216.30216.30216.30216.30-
Aug 9, 2024221.00221.00221.00221.00221.00-
Aug 8, 2024211.70211.70211.70211.70211.70-
Aug 7, 2024243.60243.60243.60243.60243.60-
Aug 6, 2024236.80236.80236.80236.80236.80-
Aug 5, 2024246.70246.70240.00240.00240.003
Aug 2, 2024253.70253.70253.70253.70253.70-
Aug 1, 2024260.90260.90260.90260.90260.90-
Jul 31, 2024256.20256.20256.20256.20256.20-
Jul 30, 2024251.40251.40251.40251.40251.40-
Jul 29, 2024260.40260.40260.10260.10260.10-
Jul 26, 2024259.30259.30259.30259.30259.30-
Jul 25, 2024258.00258.00258.00258.00258.00-
Jul 24, 2024254.50254.50254.50254.50254.50-
Jul 23, 2024260.70260.70260.70260.70260.70-
Jul 22, 2024261.40261.40261.40261.40261.40-
Jul 19, 2024254.00254.00254.00254.00254.00-
Jul 18, 2024244.40244.40244.40244.40244.40-
Jul 17, 2024248.50248.50248.50248.50248.50-
Jul 16, 2024254.70254.70254.70254.70254.70-
Jul 15, 2024262.40262.40262.40262.40262.40-
Jul 12, 2024265.00265.00265.00265.00265.00-
Jul 11, 2024259.80259.80259.80259.80259.80-
Jul 10, 2024268.00268.00268.00268.00268.00-
Jul 9, 2024266.20266.20266.20266.20266.20-
Jul 8, 2024252.40252.40252.40252.40252.40-
Jul 5, 2024249.20249.20249.20249.20249.20-
Jul 4, 2024249.60249.60249.60249.60249.60-
Jul 3, 2024250.40250.40250.40250.40250.40-
Jul 2, 2024257.60257.60257.60257.60257.60-
Jul 1, 2024258.30258.30258.30258.30258.30-
Jun 28, 2024264.30264.30264.30264.30264.30-
Jun 27, 2024254.60254.60254.60254.60254.60-
Jun 26, 2024259.00259.00259.00259.00259.00-
Jun 25, 2024262.20262.20262.20262.20262.20-
Jun 24, 2024257.50257.50257.50257.50257.50-
Jun 21, 2024247.50247.50247.50247.50247.50-
Jun 20, 2024247.50247.50247.50247.50247.50-
Jun 19, 2024254.30254.30254.30254.30254.30-
Jun 18, 2024255.90255.90255.90255.90255.90-
Jun 17, 2024255.80255.80255.80255.80255.80-
Jun 14, 2024256.90256.90256.90256.90256.90-
Jun 13, 2024261.70261.70261.70261.70261.70-
Jun 12, 2024267.90267.90267.90267.90267.90-
Jun 11, 2024234.20234.20234.20234.20234.20-
Jun 10, 2024225.00225.00225.00225.00225.00-
Jun 7, 2024219.70219.70219.70219.70219.70-
Jun 6, 2024216.10216.10216.10216.10216.10-
Jun 5, 2024223.00223.00223.00223.00223.00-
Jun 4, 2024222.80222.80222.80222.80222.80-
Jun 3, 2024216.10216.10216.10216.10216.10-
May 31, 2024206.20206.20206.20206.20206.20-
May 30, 2024202.30202.30202.30202.30202.30-
May 29, 2024202.90202.90202.90202.90202.90-
May 28, 2024209.20209.20209.20209.20209.20-
May 27, 2024209.50209.50209.50209.50209.50-
May 24, 2024215.30215.30215.30215.30215.30-
May 23, 2024215.20215.20215.20215.20215.20-
May 22, 2024221.20221.20221.20221.20221.20-
May 21, 2024211.30211.30211.30211.30211.30-
May 20, 2024200.40200.40200.40200.40200.40-
May 17, 2024198.00198.00198.00198.00198.00-
May 16, 2024192.80192.80192.80192.80192.80-
May 15, 2024193.10193.10193.10193.10193.10-
May 14, 2024194.05194.05194.05194.05194.05-
May 13, 2024188.80188.80188.80188.80188.80-
May 10, 2024190.80190.80190.80190.80190.80-
May 9, 2024191.55191.55191.55191.55191.55-
May 8, 2024200.60200.60200.60200.60200.60-
May 7, 2024210.10210.10210.10210.10210.10-
May 6, 2024211.70211.70211.70211.70211.70-
May 3, 2024200.50200.50200.50200.50200.50-
May 2, 2024194.50194.50194.50194.50194.50-
Apr 30, 2024185.85185.85185.85185.85185.85-
Apr 29, 2024179.00179.00179.00179.00179.00-
Apr 26, 2024179.80179.80179.80179.80179.80-
Apr 25, 2024187.60187.60187.60187.60187.60-
Apr 24, 2024202.40202.40202.40202.40202.40-
Apr 23, 2024198.40198.40198.40198.40198.40-
Apr 22, 2024197.40197.40197.40197.40197.40-
Apr 19, 2024205.40205.40205.40205.40205.40-
Apr 18, 2024212.20212.20212.20212.20212.20-
Apr 17, 2024217.50217.50217.50217.50217.50-
Apr 16, 2024215.50215.50215.50215.50215.50-
Apr 15, 2024220.70220.70220.70220.70220.70-
Apr 12, 2024226.90226.90226.90226.90226.90-
Apr 11, 2024225.50225.50225.50225.50225.50-
Apr 10, 2024227.60227.60226.50226.50226.507
Apr 9, 2024226.70226.70226.70226.70226.70-
Apr 8, 2024221.90221.90221.90221.90221.90-
Apr 5, 2024222.60222.60222.60222.60222.6030
Apr 4, 2024228.10228.10228.10228.10228.10-
Apr 3, 2024223.10223.10223.10223.10223.10-
Apr 2, 2024236.70236.70236.70236.70236.70-
Mar 28, 2024238.60250.00238.60250.00250.004
Mar 27, 2024227.80227.80227.80227.80227.80-
Mar 26, 2024226.80226.80226.80226.80226.80-
Mar 25, 2024228.60228.60228.60228.60228.60-
Mar 22, 2024232.00232.00231.20231.20231.204
Mar 21, 2024235.00235.00235.00235.00235.00-
Mar 20, 2024242.80242.80242.80242.80242.80-
Mar 19, 2024257.60257.60257.60257.60257.60-
Mar 18, 2024249.10249.10249.10249.10249.10-
Mar 15, 2024290.00297.90288.60288.60288.6066
Mar 14, 2024248.20248.20248.20248.20248.20-
Mar 13, 2024239.50246.50239.50246.50246.5010
Mar 12, 2024238.80238.80238.80238.80238.80-
Mar 11, 2024232.30232.30232.30232.30232.30-
Mar 8, 2024225.90225.90225.90225.90225.90-
Mar 7, 2024232.30232.30232.30232.30232.30-
Mar 6, 2024225.50225.50225.50225.50225.50-
Mar 5, 2024225.10225.10225.10225.10225.10-
Mar 4, 2024233.10233.10233.10233.10233.10-
Mar 1, 2024215.80215.80215.80215.80215.80-
Feb 29, 2024235.40235.40235.40235.40235.40-
Feb 28, 2024220.10226.50220.10226.50226.5066
Feb 27, 2024211.00211.00211.00211.00211.00-
Feb 26, 2024219.00219.00219.00219.00219.00-
Feb 23, 2024226.40226.40226.40226.40226.40-
Feb 22, 2024216.10216.10216.10216.10216.10-
Feb 21, 2024209.20209.20209.20209.20209.20-

Related Tickers

XBIO Xenetic Biosciences, Inc.
4.0116
+0.04%
 
QLGN Qualigen Therapeutics, Inc.
3.5479
-2.26%
 
AADI Aadi Bioscience, Inc.
2.7900
-2.45%
 
DRMA Dermata Therapeutics, Inc.
1.2500
+3.31%
 
IMMP Immutep Limited
1.9200
-2.54%
 
TENX Tenax Therapeutics, Inc.
6.75
+7.84%
 
ACET Adicet Bio, Inc.
0.9734
-2.66%
 
VTGN Vistagen Therapeutics, Inc.
2.9300
+2.09%
 
TPST Tempest Therapeutics, Inc.
0.8604
-5.14%
 
JAGX Jaguar Health, Inc.
0.8561
-2.86%