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 | 0.21 | 1.69082125604 | 12.42 | 12.63 | 11.52 | 314016 | 11.9973831 | CS |
| 4 | 0.23 | 1.85483870968 | 12.4 | 13.67 | 11.52 | 191685 | 12.57823132 | CS |
| 12 | -0.28 | -2.16886134779 | 12.91 | 15 | 10.37 | 146599 | 12.75637024 | CS |
| 26 | 4.48 | 54.9693251534 | 8.15 | 16.905 | 7.8645 | 157986 | 12.79950852 | CS |
| 52 | -3.17 | -20.0632911392 | 15.8 | 17.44 | 5.85 | 174104 | 11.65756482 | CS |
| 156 | -8.47 | -40.1421800948 | 21.1 | 21.98 | 5.85 | 183020 | 13.05398389 | CS |
| 260 | -8.47 | -40.1421800948 | 21.1 | 21.98 | 5.85 | 183020 | 13.05398389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714170900 | 11.87 | 0.83 | 7.52 | 11.17 | 11.9 | 11.17 | 65808 |
| 1714084500 | 11.04 | -0.32 | -2.82 | 11.13 | 11.15 | 10.7 | 52730 |
| 1713998100 | 11.36 | -0.07 | -0.61 | 11.54 | 11.67 | 11.29 | 53781 |
| 1713911700 | 11.43 | 0.29 | 2.60 | 11.16 | 11.74 | 11.16 | 139605 |
| 1713825300 | 11.14 | -0.15 | -1.33 | 11.28 | 11.42 | 10.9611 | 35856 |
| 1713566100 | 11.29 | 0.54 | 5.02 | 10.57 | 11.29 | 10.56 | 102466 |
| 1713479700 | 10.75 | -1.25 | -10.42 | 11.98 | 12.015 | 10.37 | 418551 |
| 1713393300 | 12 | -0.07 | -0.58 | 12.15 | 12.37 | 11.89 | 86933 |
| 1713306900 | 12.07 | -0.27 | -2.19 | 12.25 | 12.5 | 12.05 | 60222 |
| 1713220500 | 12.34 | -0.67 | -5.15 | 12.93 | 12.97 | 12.32 | 46275 |
| 1712961300 | 13.01 | -0.1 | -0.76 | 13.03 | 13.41 | 12.71 | 64467 |
| 1712874900 | 13.11 | 0.27 | 2.10 | 12.95 | 13.12 | 12.77 | 70604 |
| 1712788500 | 12.84 | -0.3 | -2.28 | 12.98 | 13.14 | 12.66 | 90051 |
| 1712702100 | 13.14 | -0.12 | -0.90 | 13.27 | 13.5 | 12.9501 | 151946 |
| 1712615700 | 13.26 | 0.27 | 2.08 | 13.46 | 13.7499 | 13.03 | 140739 |
| 1712356500 | 12.99 | 0.38 | 3.01 | 12.93 | 13.56 | 12.845 | 224030 |
| 1712270100 | 12.61 | -0.29 | -2.25 | 12.91 | 13.09 | 12.57 | 66739 |
| 1712183700 | 12.9 | 0.32 | 2.54 | 12.5 | 12.98 | 12.5 | 53721 |
| 1712097300 | 12.58 | -0.45 | -3.45 | 12.58 | 12.92 | 12.5 | 112122 |
| 1712010900 | 13.03 | 0.12 | 0.93 | 12.91 | 13.3787 | 12.8 | 86136 |
| 1711665300 | 12.91 | 0.13 | 1.02 | 13.14 | 13.14 | 12.74 | 66761 |
| 1711578900 | 12.78 | -0.06 | -0.47 | 13.53 | 13.53 | 12.69 | 75313 |
| 1711492500 | 12.84 | -0.08 | -0.62 | 12.87 | 13.06 | 12.64 | 77034 |
| 1711406100 | 12.92 | 0.08 | 0.62 | 12.89 | 13.24 | 12.8 | 70351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
