Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mineralys Therapeutics, Inc. - Common Stock (NQ: MLYS )

13.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 15.05 15.46 14.70 15.38 106,778 +0.64(+4.34%)
Feb 28, 2024 15.83 15.95 14.45 14.74 181,865 -1.25(-7.82%)
Feb 27, 2024 16.47 16.91 15.98 15.99 219,692 -0.16(-0.99%)
Feb 26, 2024 15.89 16.23 15.76 16.15 163,694 +0.27(+1.70%)
Feb 23, 2024 15.60 15.93 15.33 15.88 63,151 +0.22(+1.40%)
Feb 22, 2024 15.13 15.96 15.13 15.66 202,341 +0.41(+2.69%)
Feb 21, 2024 15.33 15.38 14.73 15.25 109,195 -0.05(-0.33%)
Feb 20, 2024 15.28 15.57 15.16 15.30 146,128 -0.18(-1.16%)
Feb 16, 2024 14.93 15.55 14.53 15.48 251,517 +0.50(+3.34%)
Feb 15, 2024 14.97 15.16 14.47 14.98 244,783 +0.44(+3.03%)
Feb 14, 2024 14.47 14.68 14.30 14.54 116,047 +0.29(+2.04%)
Feb 13, 2024 13.96 14.61 13.81 14.25 445,728 -0.47(-3.19%)
Feb 12, 2024 14.86 15.01 14.70 14.72 204,593 -0.01(-0.07%)
Feb 09, 2024 14.15 15.00 14.02 14.73 361,145 +0.70(+4.99%)
Feb 08, 2024 14.50 15.30 13.96 14.03 1,401,230 +1.56(+12.51%)
Feb 07, 2024 12.34 12.81 12.18 12.47 174,744 +0.19(+1.55%)
Feb 06, 2024 11.92 12.54 11.47 12.28 60,031 +0.25(+2.08%)
Feb 05, 2024 11.92 12.29 11.41 12.03 99,516 -0.13(-1.07%)
Feb 02, 2024 13.10 13.38 12.06 12.16 158,786 -0.54(-4.25%)
Feb 01, 2024 10.97 12.75 10.97 12.70 507,720 +1.79(+16.41%)
Jan 31, 2024 10.80 11.20 10.66 10.91 97,421 +0.06(+0.55%)
Jan 30, 2024 10.88 11.15 10.75 10.85 59,688 -0.09(-0.82%)
Jan 29, 2024 10.30 11.09 9.780 10.94 134,884 +0.64(+6.21%)
Jan 26, 2024 10.72 10.93 10.23 10.30 172,291 -0.34(-3.20%)
Jan 25, 2024 10.15 10.80 10.00 10.64 135,267 +0.63(+6.29%)
Jan 24, 2024 9.660 10.33 9.320 10.01 138,687 +0.56(+5.93%)
Jan 23, 2024 9.160 9.460 8.975 9.450 86,869 +0.50(+5.59%)
Jan 22, 2024 8.700 9.040 8.485 8.950 79,882 +0.18(+2.05%)
Jan 19, 2024 8.350 8.875 8.275 8.770 87,287 +0.50(+6.05%)
Jan 18, 2024 8.830 8.830 7.950 8.270 89,121 -0.44(-5.05%)
Jan 17, 2024 8.420 8.810 8.270 8.710 79,238 +0.03(+0.35%)
Jan 16, 2024 9.200 9.350 8.600 8.680 97,072 -0.62(-6.67%)
Jan 12, 2024 9.200 9.440 8.920 9.300 77,918 +0.28(+3.10%)
Jan 11, 2024 9.230 9.440 8.960 9.020 96,125 -0.21(-2.28%)
Jan 10, 2024 9.030 9.510 8.960 9.230 229,947 +0.17(+1.88%)
Jan 09, 2024 8.980 9.310 8.900 9.060 65,436 -0.06(-0.66%)
Jan 08, 2024 8.620 9.150 8.480 9.120 65,488 +0.47(+5.43%)
Jan 05, 2024 8.720 8.990 8.470 8.650 116,886 +0.02(+0.23%)
Jan 04, 2024 8.610 8.878 8.500 8.630 81,550 +0.08(+0.94%)
Jan 03, 2024 8.680 8.800 8.500 8.550 94,479 -0.13(-1.50%)
Jan 02, 2024 8.490 9.075 8.490 8.680 119,828 +0.08(+0.93%)
Dec 29, 2023 8.480 8.750 8.365 8.600 139,264 +0.03(+0.35%)
Dec 28, 2023 8.330 8.720 8.270 8.570 82,579 +0.23(+2.76%)
Dec 27, 2023 8.270 8.400 8.050 8.340 55,821 +0.18(+2.21%)
Dec 26, 2023 8.150 8.280 7.864 8.160 164,516 +0.07(+0.87%)
Dec 22, 2023 7.630 8.565 7.370 8.090 230,718 +0.62(+8.30%)
Dec 21, 2023 7.770 7.840 7.290 7.470 101,128 -0.13(-1.71%)
Dec 20, 2023 7.880 8.025 7.560 7.600 62,231 -0.40(-5.00%)
Dec 19, 2023 7.920 8.220 7.725 8.000 88,044 +0.14(+1.78%)
Dec 18, 2023 8.000 8.080 7.660 7.860 119,329 -0.20(-2.48%)
Dec 15, 2023 8.480 8.520 7.710 8.060 841,782 -0.19(-2.30%)
Dec 14, 2023 8.160 8.720 8.050 8.250 96,015 +0.21(+2.61%)
Dec 13, 2023 7.180 8.070 7.050 8.040 153,317 +0.95(+13.40%)
Dec 12, 2023 7.050 7.270 6.990 7.090 188,200 +0.07(+1.00%)
Dec 11, 2023 7.190 7.230 6.830 7.020 325,728 -0.16(-2.23%)
Dec 08, 2023 6.890 7.230 6.650 7.180 187,785 +0.28(+4.06%)
Dec 07, 2023 6.630 6.900 6.378 6.900 188,867 +0.37(+5.67%)
Dec 06, 2023 6.970 6.970 6.510 6.530 93,209 -0.27(-3.97%)
Dec 05, 2023 6.700 6.940 6.540 6.800 88,999 +0.06(+0.89%)
Dec 04, 2023 7.200 7.330 6.730 6.740 149,343 -0.46(-6.39%)
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.