Skip to main content

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

15.88 +0.22 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.