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 )

13.00 -0.15 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2023 6.910 7.010 6.500 6.660 142,275 -0.09(-1.33%)
Nov 29, 2023 6.690 7.030 6.620 6.750 138,147 +0.10(+1.50%)
Nov 28, 2023 6.510 6.770 6.230 6.650 127,198 +0.21(+3.26%)
Nov 27, 2023 6.240 6.520 6.120 6.440 196,344 +0.17(+2.71%)
Nov 24, 2023 6.060 6.460 6.060 6.270 100,444 +0.31(+5.20%)
Nov 22, 2023 6.150 6.150 5.850 5.960 637,910 -0.06(-1.00%)
Nov 21, 2023 6.370 6.425 5.935 6.020 114,819 -0.41(-6.38%)
Nov 20, 2023 6.870 6.950 6.390 6.430 102,695 -0.40(-5.86%)
Nov 17, 2023 6.740 6.990 6.576 6.830 167,284 +0.12(+1.79%)
Nov 16, 2023 6.760 6.870 6.530 6.710 128,642 -0.07(-1.03%)
Nov 15, 2023 7.190 7.425 6.740 6.780 137,056 -0.37(-5.17%)
Nov 14, 2023 6.680 7.690 6.515 7.150 322,290 +0.79(+12.42%)
Nov 13, 2023 6.420 6.500 6.140 6.360 149,355 -0.09(-1.40%)
Nov 10, 2023 7.400 7.400 6.400 6.450 176,848 -0.95(-12.84%)
Nov 09, 2023 8.200 8.440 7.390 7.400 66,112 -0.76(-9.31%)
Nov 08, 2023 8.750 8.840 7.580 8.160 254,088 -0.59(-6.74%)
Nov 07, 2023 8.160 9.030 8.110 8.750 382,123 +0.65(+8.02%)
Nov 06, 2023 8.310 8.511 7.650 8.100 713,531 -0.21(-2.53%)
Nov 03, 2023 8.030 8.920 7.970 8.310 408,654 +0.51(+6.54%)
Nov 02, 2023 7.810 7.900 7.500 7.800 246,065 +0.05(+0.65%)
Nov 01, 2023 7.820 7.830 7.520 7.750 79,431 +0.02(+0.26%)
Oct 31, 2023 7.950 8.190 7.610 7.730 231,903 -0.34(-4.21%)
Oct 30, 2023 7.860 8.110 7.630 8.070 317,497 +0.47(+6.18%)
Oct 27, 2023 8.030 8.075 7.440 7.600 92,817 -0.45(-5.59%)
Oct 26, 2023 8.170 8.390 7.960 8.050 96,436 -0.13(-1.59%)
Oct 25, 2023 8.770 8.980 8.090 8.180 98,353 -0.59(-6.73%)
Oct 24, 2023 8.410 8.880 8.410 8.770 213,322 +0.36(+4.28%)
Oct 23, 2023 8.360 8.570 8.008 8.410 241,476 +0.05(+0.60%)
Oct 20, 2023 8.170 8.480 8.020 8.360 99,150 +0.21(+2.58%)
Oct 19, 2023 8.930 8.930 7.980 8.150 119,182 -0.77(-8.63%)
Oct 18, 2023 9.230 9.230 8.910 8.920 70,835 -0.44(-4.70%)
Oct 17, 2023 9.360 9.505 8.980 9.360 116,469 -0.17(-1.78%)
Oct 16, 2023 9.230 9.618 8.980 9.530 99,526 +0.47(+5.19%)
Oct 13, 2023 8.550 9.180 8.220 9.060 104,044 +0.48(+5.59%)
Oct 12, 2023 9.290 9.300 8.420 8.580 85,880 -0.80(-8.53%)
Oct 11, 2023 9.610 9.800 9.310 9.380 56,403 -0.31(-3.20%)
Oct 10, 2023 9.430 9.900 9.105 9.690 57,078 +0.30(+3.19%)
Oct 09, 2023 9.550 9.550 9.050 9.390 54,990 -0.37(-3.79%)
Oct 06, 2023 9.890 10.05 9.310 9.760 73,926 -0.08(-0.81%)
Oct 05, 2023 9.320 10.01 9.240 9.840 89,124 +0.57(+6.15%)
Oct 04, 2023 9.250 9.280 8.785 9.270 221,372 +0.04(+0.43%)
Oct 03, 2023 9.070 9.360 8.720 9.230 73,759 +0.13(+1.48%)
Oct 02, 2023 9.500 10.09 8.870 9.095 87,053 -0.41(-4.36%)
Sep 29, 2023 9.370 9.730 9.370 9.510 102,678 +0.21(+2.26%)
Sep 28, 2023 9.670 9.845 8.870 9.300 241,477 -0.55(-5.58%)
Sep 27, 2023 10.15 10.28 9.700 9.850 88,547 -0.25(-2.48%)
Sep 26, 2023 10.19 10.78 9.940 10.10 100,121 -0.12(-1.17%)
Sep 25, 2023 10.62 10.26 10.00 10.22 110,371 -0.52(-4.84%)
Sep 22, 2023 10.74 11.24 10.61 10.74 129,093 +0.02(+0.19%)
Sep 21, 2023 10.01 10.86 9.960 10.72 773,387 +0.56(+5.51%)
Sep 20, 2023 10.61 11.13 10.04 10.16 96,873 -0.52(-4.87%)
Sep 19, 2023 11.00 11.02 10.61 10.68 268,235 -0.26(-2.38%)
Sep 18, 2023 11.49 11.49 10.69 10.94 115,942 -0.57(-4.95%)
Sep 15, 2023 11.98 12.14 11.23 11.51 258,884 -0.44(-3.68%)
Sep 14, 2023 12.16 12.49 11.81 11.95 170,100 -0.07(-0.58%)
Sep 13, 2023 12.03 12.56 11.81 12.02 200,625 +0.01(+0.08%)
Sep 12, 2023 11.86 13.00 11.86 12.01 196,000 +0.01(+0.08%)
Sep 11, 2023 11.91 12.24 11.54 12.00 276,239 +0.15(+1.27%)
Sep 08, 2023 11.85 12.25 11.69 11.85 123,384 +0.13(+1.11%)
Sep 07, 2023 12.06 12.34 11.30 11.72 224,495 -0.40(-3.30%)
Sep 06, 2023 12.19 12.34 11.70 12.12 206,376 -0.08(-0.66%)
Sep 05, 2023 13.00 13.00 12.17 12.20 137,451 -0.72(-5.57%)
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.