Mineralys Therapeutics Inc (MLYS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.664697193501 | 13.54 | 14.07 | 13.1 | 374202 | 13.64602657 | CS |
| 4 | 1.81 | 15.5498281787 | 11.64 | 15.12 | 11.09 | 331679 | 12.98174981 | CS |
| 12 | -0.14 | -1.03016924209 | 13.59 | 15.12 | 11.04 | 225158 | 12.89594315 | CS |
| 26 | 2.73 | 25.4664179104 | 10.72 | 16.905 | 9.78 | 195156 | 13.14521176 | CS |
| 52 | -1.28 | -8.68974881195 | 14.73 | 16.905 | 5.85 | 187567 | 11.55097114 | CS |
| 156 | -7.65 | -36.2559241706 | 21.1 | 21.98 | 5.85 | 190810 | 12.99241399 | CS |
| 260 | -7.65 | -36.2559241706 | 21.1 | 21.98 | 5.85 | 190810 | 12.99241399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 13.45 | -0.02 | -0.15 | 13.74 | 13.935 | 13.3 | 128254 |
| 1721946900 | 13.47 | -0.28 | -2.04 | 13.88 | 14.07 | 13.1 | 325400 |
| 1721860500 | 13.75 | 0.33 | 2.46 | 13.32 | 13.935 | 13.14 | 1231821 |
| 1721774100 | 13.42 | -0.25 | -1.83 | 13.69 | 13.8 | 13.36 | 166159 |
| 1721687700 | 13.67 | 0.47 | 3.56 | 13.32 | 13.75 | 13.11 | 103140 |
| 1721428500 | 13.2 | -0.42 | -3.08 | 13.68 | 13.68 | 13.12 | 89921 |
| 1721342100 | 13.62 | -0.27 | -1.94 | 13.75 | 14.17 | 13.51 | 150093 |
| 1721255700 | 13.89 | -0.67 | -4.60 | 14.35 | 14.67 | 13.84 | 204645 |
| 1721169300 | 14.56 | -0.02 | -0.14 | 14.65 | 15.12 | 14.34 | 324288 |
| 1721082900 | 14.58 | 0.1 | 0.69 | 14.67 | 14.69 | 14.07 | 183635 |
| 1720823700 | 14.48 | 0.91 | 6.71 | 13.84 | 14.75 | 13.58 | 316110 |
| 1720737300 | 13.57 | 0.47 | 3.59 | 13.43 | 13.765 | 12.93 | 321406 |
| 1720650900 | 13.1 | 0.21 | 1.63 | 13.24 | 13.46 | 13 | 130827 |
| 1720564500 | 12.89 | 0.34 | 2.71 | 12.51 | 12.94 | 12.38 | 124216 |
| 1720478100 | 12.55 | 0.12 | 0.97 | 12.41 | 12.65 | 12.18 | 152521 |
| 1720218900 | 12.43 | 0.28 | 2.30 | 12.08 | 12.53 | 11.9731 | 152939 |
| 1720040640 | 12.15 | 0.06 | 0.50 | 12.09 | 12.4 | 12 | 88033 |
| 1719959700 | 12.09 | -0.08 | -0.66 | 12.14 | 12.56 | 12.06 | 185308 |
| 1719873300 | 12.17 | 0.67 | 5.83 | 11.75 | 12.36 | 11.73 | 196229 |
| 1719614100 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1719527700 | 11.5 | 0.41 | 3.70 | 11.08 | 11.63 | 11.08 | 227074 |
| 1719441300 | 11.09 | -1.08 | -8.87 | 12.04 | 12.14 | 11.04 | 406603 |
| 1719354900 | 12.17 | -0.46 | -3.64 | 12.58 | 12.715 | 12.14 | 99182 |
| 1719268500 | 12.63 | 0.59 | 4.90 | 12.16 | 12.63 | 12.005 | 143683 |
| 1719009300 | 12.04 | 0.33 | 2.82 | 11.81 | 12.11 | 11.805 | 842353 |
| 1718922900 | 11.71 | -0.08 | -0.68 | 11.75 | 12.09 | 11.52 | 113304 |
| 1718750100 | 11.79 | -0.41 | -3.36 | 12.12 | 12.155 | 11.76 | 156596 |
| 1718663700 | 12.2 | -0.38 | -3.02 | 12.42 | 12.55 | 12.09 | 143811 |
| 1718404500 | 12.58 | -0.11 | -0.87 | 12.39 | 12.635 | 12.37 | 105832 |
| 1718318100 | 12.69 | 0.09 | 0.71 | 12.49 | 13.04 | 12.49 | 163210 |
| 1718231700 | 12.6 | -0.39 | -3.00 | 13.52 | 13.52 | 12.44 | 274268 |
| 1718145300 | 12.99 | -0.51 | -3.78 | 13.16 | 13.31 | 12.75 | 326380 |
| 1718058900 | 13.5 | 0.36 | 2.74 | 13.13 | 13.67 | 13.01 | 193533 |
| 1717799700 | 13.14 | -0.31 | -2.30 | 13.2 | 13.575 | 13.055 | 60549 |
| 1717713300 | 13.45 | -0.04 | -0.30 | 13.46 | 13.52 | 13.31 | 72265 |
| 1717626900 | 13.49 | 0.49 | 3.77 | 13 | 13.5 | 12.82 | 132201 |
| 1717540500 | 13 | -0.08 | -0.61 | 12.94 | 13.46 | 12.84 | 127273 |
| 1717454100 | 13.08 | 0.31 | 2.43 | 13.01 | 13.62 | 12.84 | 293023 |
| 1717194900 | 12.77 | 0.35 | 2.82 | 12.54 | 12.81 | 12.35 | 207540 |
| 1717108500 | 12.42 | 0.11 | 0.89 | 12.46 | 12.67 | 12.16 | 95366 |
| 1717022100 | 12.31 | 0.15 | 1.23 | 11.89 | 12.38 | 11.89 | 61077 |
| 1716935700 | 12.16 | -0.04 | -0.33 | 12.4 | 12.4 | 11.93 | 81746 |
| 1716590100 | 12.2 | -0.03 | -0.25 | 12.23 | 12.23 | 12 | 44910 |
| 1716503700 | 12.23 | -0.29 | -2.32 | 12.55 | 12.55 | 11.6901 | 69348 |
| 1716417300 | 12.52 | -0.39 | -3.02 | 12.99 | 13.1 | 12.52 | 44436 |
| 1716330900 | 12.91 | 0.1 | 0.78 | 12.78 | 12.94 | 12.61 | 63666 |
| 1716244500 | 12.81 | -0.19 | -1.46 | 12.96 | 13.06 | 12.8 | 42868 |
| 1715985300 | 13 | -0.15 | -1.14 | 13.12 | 13.19 | 12.83 | 45212 |
| 1715898900 | 13.15 | 0.08 | 0.61 | 13.05 | 13.27 | 12.92 | 57845 |
| 1715812500 | 13.07 | 0.01 | 0.08 | 13.36 | 13.75 | 12.88 | 75448 |
| 1715726100 | 13.06 | 0.13 | 1.01 | 13.23 | 13.23 | 12.66 | 74411 |
| 1715639700 | 12.93 | -0.59 | -4.36 | 13.53 | 13.83 | 12.6 | 127537 |
| 1715380500 | 13.52 | -0.75 | -5.26 | 14.05 | 14.21 | 13.12 | 121642 |
| 1715294100 | 14.27 | -0.38 | -2.59 | 14.68 | 15 | 13.76 | 189561 |
| 1715207700 | 14.65 | 0.48 | 3.39 | 14.05 | 14.87 | 13.78 | 277797 |
| 1715121300 | 14.17 | 0.42 | 3.05 | 13.74 | 14.31 | 13.605 | 382330 |
| 1715034900 | 13.75 | 0.8 | 6.18 | 13.16 | 13.97 | 12.985 | 524509 |
| 1714775700 | 12.95 | -0.14 | -1.07 | 13.59 | 13.59 | 12.81 | 71821 |
| 1714689300 | 13.09 | 0.29 | 2.27 | 13.09 | 13.23 | 12.725 | 113802 |
| 1714602900 | 12.8 | 0.55 | 4.49 | 12.41 | 13.53 | 12.36 | 369927 |
| 1714516500 | 12.25 | -0.12 | -0.97 | 12.4 | 12.46 | 11.945 | 182965 |
| 1714430100 | 12.37 | 0.5 | 4.21 | 12.01 | 12.41 | 11.92 | 49614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
