Mineralys Therapeutics Inc (MLYS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.79299103504 | 12.27 | 13.055 | 11.3 | 202897 | 12.08540557 | CS |
| 4 | -1.25 | -9.09752547307 | 13.74 | 15.25 | 11.3 | 260952 | 13.55176239 | CS |
| 12 | -0.25 | -1.96232339089 | 12.74 | 15.25 | 11.1 | 165512 | 13.12774832 | CS |
| 26 | -0.5 | -3.84911470362 | 12.99 | 15.25 | 8.58 | 185116 | 12.63508798 | CS |
| 52 | 6.34 | 103.089430894 | 6.15 | 16.905 | 5.85 | 174188 | 12.1640248 | CS |
| 156 | -8.61 | -40.8056872038 | 21.1 | 21.98 | 5.85 | 184133 | 12.95638028 | CS |
| 260 | -8.61 | -40.8056872038 | 21.1 | 21.98 | 5.85 | 184133 | 12.95638028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 12.49 | 0.62 | 5.22 | 11.99 | 12.61 | 11.843 | 146737 |
| 1732232100 | 11.87 | -0.73 | -5.79 | 12.725 | 12.725 | 11.78 | 228996 |
| 1732145700 | 12.6 | -0.26 | -2.02 | 12.93 | 13.055 | 12.23 | 192626 |
| 1732059300 | 12.86 | 1.46 | 12.81 | 11.315 | 13 | 11.31 | 228669 |
| 1731972900 | 11.4 | -0.08 | -0.70 | 11.48 | 11.8 | 11.34 | 134728 |
| 1731713700 | 11.48 | -0.69 | -5.67 | 12.27 | 12.27 | 11.36 | 224632 |
| 1731627300 | 12.17 | -0.28 | -2.25 | 12.5 | 12.83 | 12.08 | 204589 |
| 1731540900 | 12.45 | -0.93 | -6.95 | 13.415 | 13.53 | 12.15 | 240938 |
| 1731454500 | 13.38 | -1.54 | -10.32 | 13.51 | 14.73 | 13 | 397315 |
| 1731368100 | 14.92 | 0.88 | 6.27 | 14.25 | 15.04 | 14.12 | 342335 |
| 1731108900 | 14.04 | -0.12 | -0.85 | 14.49 | 14.52 | 13.7 | 325522 |
| 1731022500 | 14.16 | -0.79 | -5.28 | 14.83 | 14.83 | 13.8 | 657687 |
| 1730936100 | 14.95 | 1.44 | 10.66 | 14.21 | 15.25 | 13.61 | 669634 |
| 1730849700 | 13.51 | 0.01 | 0.07 | 13.375 | 13.7 | 13.33 | 149803 |
| 1730763300 | 13.5 | 0.05 | 0.37 | 13.48 | 13.75 | 13.41 | 95350 |
| 1730500500 | 13.45 | 0.07 | 0.52 | 13.48 | 13.74 | 13.11 | 175554 |
| 1730414100 | 13.38 | -0.4 | -2.90 | 13.48 | 13.61 | 12.575 | 162297 |
| 1730327700 | 13.78 | -0.18 | -1.29 | 13.86 | 13.94 | 13.6 | 402804 |
| 1730241300 | 13.96 | 0.07 | 0.50 | 13.96 | 14.05 | 13.67 | 149331 |
| 1730154900 | 13.89 | 0.28 | 2.06 | 13.87 | 14.005 | 13.63 | 95894 |
| 1729895700 | 13.61 | 0.01 | 0.07 | 13.74 | 14 | 13.49 | 117217 |
| 1729809300 | 13.6 | -0.07 | -0.51 | 13.705 | 13.79 | 13.335 | 46952 |
| 1729722900 | 13.67 | -0.28 | -2.01 | 13.9 | 14.13 | 13.56 | 39408 |
| 1729636500 | 13.95 | 0.12 | 0.87 | 13.63 | 13.95 | 13.63 | 36090 |
| 1729550100 | 13.83 | -0.57 | -3.96 | 14.47 | 14.47 | 13.78 | 41642 |
| 1729290900 | 14.4 | 0.52 | 3.75 | 14 | 14.44 | 13.68 | 109840 |
| 1729204500 | 13.88 | -0.06 | -0.43 | 13.99 | 14 | 13.55 | 78675 |
| 1729118100 | 13.94 | 0.24 | 1.75 | 13.85 | 13.95 | 13.5 | 111764 |
| 1729031700 | 13.7 | 0.11 | 0.81 | 13.53 | 13.874 | 13.42 | 65103 |
| 1728945300 | 13.59 | 0.03 | 0.22 | 13.56 | 13.64 | 13.35 | 72537 |
| 1728686100 | 13.56 | 0.14 | 1.04 | 13.37 | 13.775 | 13.25 | 143353 |
| 1728599700 | 13.42 | -0.29 | -2.12 | 13.43 | 13.855 | 13.395 | 149732 |
| 1728513300 | 13.71 | 0.11 | 0.81 | 13.6 | 13.76 | 13.49 | 116826 |
| 1728426900 | 13.6 | -0.06 | -0.44 | 13.7 | 13.92 | 13.43 | 257941 |
| 1728340500 | 13.66 | -0.22 | -1.59 | 14 | 14.1412 | 13.51 | 266034 |
| 1728081300 | 13.88 | 0.97 | 7.51 | 13.12 | 13.92 | 12.795 | 163037 |
| 1727994900 | 12.91 | 0.11 | 0.86 | 12.805 | 13.06 | 12.54 | 130733 |
| 1727908500 | 12.8 | 0.52 | 4.23 | 12.21 | 12.9 | 11.9 | 211026 |
| 1727822100 | 12.28 | 0.17 | 1.40 | 12.02 | 12.34 | 11.73 | 124437 |
| 1727735520 | 12.11 | 0.21 | 1.76 | 12.04 | 12.17 | 11.765 | 72236 |
| 1727476500 | 11.9 | -0.09 | -0.75 | 12.1 | 12.27 | 11.8 | 97441 |
| 1727390100 | 11.99 | 0.12 | 1.01 | 12.04 | 12.13 | 11.7622 | 97923 |
| 1727303700 | 11.87 | 0.17 | 1.45 | 11.72 | 11.965 | 11.48 | 84980 |
| 1727217300 | 11.7 | 0.25 | 2.18 | 11.54 | 11.73 | 11.26 | 84351 |
| 1727130900 | 11.45 | -0.26 | -2.22 | 11.77 | 11.77 | 11.33 | 73365 |
| 1726871700 | 11.71 | -0.39 | -3.22 | 12.04 | 12.1 | 11.59 | 263998 |
| 1726785300 | 12.1 | 0.41 | 3.51 | 12.04 | 12.445 | 11.53 | 280736 |
| 1726698900 | 11.69 | -0.29 | -2.42 | 12.08 | 12.31 | 11.69 | 71714 |
| 1726612500 | 11.98 | 0.38 | 3.28 | 11.69 | 12.215 | 11.53 | 73848 |
| 1726526100 | 11.6 | -0.16 | -1.36 | 11.77 | 11.78 | 11.4 | 152431 |
| 1726266900 | 11.76 | 0.17 | 1.47 | 11.7 | 12.19 | 11.47 | 264580 |
| 1726180500 | 11.59 | -0.05 | -0.43 | 11.56 | 11.78 | 11.49 | 81994 |
| 1726094100 | 11.64 | -0.37 | -3.08 | 12.01 | 12.245 | 11.59 | 64497 |
| 1726007700 | 12.01 | 0.17 | 1.44 | 11.95 | 12.08 | 11.65 | 57171 |
| 1725921300 | 11.84 | 0.61 | 5.43 | 11.25 | 12.0599 | 11.185 | 67649 |
| 1725662100 | 11.23 | -0.71 | -5.95 | 11.93 | 11.93 | 11.1 | 101211 |
| 1725575700 | 11.94 | 0.12 | 1.02 | 11.98 | 12.08 | 11.79 | 86061 |
| 1725489300 | 11.82 | -0.13 | -1.09 | 11.86 | 12.105 | 11.61 | 58654 |
| 1725402900 | 11.95 | -0.46 | -3.71 | 12.64 | 12.99 | 11.88 | 91117 |
| 1725057300 | 12.41 | -0.16 | -1.27 | 12.74 | 12.84 | 12.16 | 106900 |
| 1724970900 | 12.57 | 0.45 | 3.71 | 12.26 | 12.78 | 12.06 | 90810 |
| 1724884500 | 12.12 | -0.08 | -0.66 | 12.32 | 12.32 | 11.985 | 65003 |
| 1724798100 | 12.2 | 0.15 | 1.24 | 12.015 | 12.5 | 11.85 | 672799 |
| 1724711700 | 12.05 | 0.44 | 3.79 | 11.74 | 12.165 | 11.44 | 86924 |
| 1724452500 | 11.61 | 0.34 | 3.02 | 11.41 | 11.66 | 11.235 | 172839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
