UK markets closed

Mineralys Therapeutics, Inc. (MLYS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.00-0.15 (-1.14%)
At close: 04:00PM EDT
13.00 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202413.1213.1812.8313.0013.0043,316
16 May 202413.0513.2712.9813.1513.1557,800
15 May 202413.3613.7512.8813.0713.0775,400
14 May 202413.2313.2312.6613.0613.0674,400
13 May 202413.5313.8312.6012.9312.93127,500
10 May 202414.0514.2113.1213.5213.52121,600
09 May 202414.6815.0013.7614.2714.27189,600
08 May 202414.0514.8713.7814.6514.65277,800
07 May 202413.7414.3113.6014.1714.17382,300
06 May 202413.1613.9712.9813.7513.75524,500
03 May 202413.5913.5912.8112.9512.9571,800
02 May 202413.0913.2312.7313.0913.09113,800
01 May 202412.4113.5312.4112.8012.80369,900
30 Apr 202412.4012.4611.9412.2512.25183,000
29 Apr 202412.0112.4111.9312.3712.3749,600
26 Apr 202411.1711.9011.1711.8711.8765,800
25 Apr 202411.1311.1510.7011.0411.0452,700
24 Apr 202411.5411.6711.2911.3611.3653,800
23 Apr 202411.1611.7411.1611.4311.43139,600
22 Apr 202411.2811.4210.9611.1411.1435,900
19 Apr 202410.5711.2910.5711.2911.29102,500
18 Apr 202411.9812.0210.3710.7510.75418,600
17 Apr 202412.1512.2411.8912.0012.0086,900
16 Apr 202412.2512.5012.0512.0712.0760,200
15 Apr 202412.9312.9712.3212.3412.3446,300
12 Apr 202413.0313.4112.7113.0113.0164,500
11 Apr 202412.9513.1212.7713.1113.1170,500
10 Apr 202412.9813.1412.6612.8412.8490,100
09 Apr 202413.2713.5012.9513.1413.14151,900
08 Apr 202413.4613.7513.0313.2613.26140,700
05 Apr 202412.9313.5612.8512.9912.99223,700
04 Apr 202412.9113.0412.5712.6112.6166,700
03 Apr 202412.5012.9812.5012.9012.9053,700
02 Apr 202412.5812.9212.5012.5812.58112,100
01 Apr 202412.9113.3812.8013.0313.0386,100
28 Mar 202413.1413.1412.7412.9112.9166,800
27 Mar 202413.5313.5312.6912.7812.7875,300
26 Mar 202412.8713.0612.6412.8412.8477,000
25 Mar 202412.8913.2412.8012.9212.9270,400
22 Mar 202413.0813.1212.6312.8412.84165,100
21 Mar 202413.3513.7312.6513.0913.09422,300
20 Mar 202413.3513.8612.8713.3913.39119,400
19 Mar 202412.6714.0312.6013.4813.48187,500
18 Mar 202412.7612.8912.4212.6112.6183,400
15 Mar 202412.4712.8812.4712.6912.69211,700
14 Mar 202412.6012.7712.3812.6012.6078,900
13 Mar 202413.0013.0512.3012.5912.59376,000
12 Mar 202413.2713.3012.6912.8612.8698,400
11 Mar 202414.1014.3513.2113.2613.2683,200
08 Mar 202414.1514.5513.5314.1014.10216,800
07 Mar 202414.1714.2113.7613.9813.9874,800
06 Mar 202414.8814.8813.8314.0014.00233,200
05 Mar 202414.7415.0714.5814.6014.6078,500
04 Mar 202415.4515.4514.7014.9914.99138,200
01 Mar 202415.4815.8915.1415.3415.34207,200
29 Feb 202415.0515.4614.7015.3815.38106,800
28 Feb 202415.8315.9514.4414.7414.74181,900
27 Feb 202416.4716.9115.9815.9915.99219,700
26 Feb 202415.8916.2315.7616.1516.15163,700
23 Feb 202415.6015.9315.3315.8815.8863,200
22 Feb 202415.1315.9615.1315.6615.66202,300
21 Feb 202415.3315.3814.7315.2515.25109,200
20 Feb 202415.2815.5715.1615.3015.30146,100
16 Feb 202414.9315.5514.5315.4815.48251,500
15 Feb 202414.9715.1614.4714.9814.98244,800
14 Feb 202414.4714.6814.3014.5414.54116,000
13 Feb 202413.9614.6013.8114.2514.25445,700
12 Feb 202414.8615.0114.7014.7214.72204,600
09 Feb 202414.1515.0014.0214.7314.73361,100
08 Feb 202414.5015.3013.9614.0314.031,401,200
07 Feb 202412.3412.8112.1812.4712.47174,700
06 Feb 202411.9212.5511.4712.2812.2860,000
05 Feb 202411.9212.2911.4112.0312.0399,500
02 Feb 202413.1013.3812.0612.1612.16158,600
01 Feb 202410.9712.7510.9712.7012.70507,700
31 Jan 202410.8011.2010.6610.9110.9197,400
30 Jan 202410.8811.1510.7510.8510.8559,700
29 Jan 202410.3011.099.7810.9410.94134,900
26 Jan 202410.7210.9310.2310.3010.30172,300
25 Jan 202410.1510.8010.0010.6410.64135,300
24 Jan 20249.6610.339.3210.0110.01138,700
23 Jan 20249.169.468.989.459.4586,800
22 Jan 20248.709.048.488.958.9579,900
19 Jan 20248.358.888.278.778.7787,300
18 Jan 20248.838.837.958.278.2789,100
17 Jan 20248.428.818.278.718.7179,200
16 Jan 20249.209.358.608.688.6897,100
12 Jan 20249.209.448.929.309.3077,900
11 Jan 20249.239.448.969.029.0296,100
10 Jan 20249.039.518.969.239.23229,900
09 Jan 20248.989.318.909.069.0665,400
08 Jan 20248.629.158.489.129.1265,500
05 Jan 20248.728.998.478.658.65116,900
04 Jan 20248.618.888.508.638.6381,600
03 Jan 20248.688.808.508.558.5594,500
02 Jan 20248.499.078.498.688.68119,800
29 Dec 20238.488.758.368.608.60139,300
28 Dec 20238.338.728.278.578.5782,600
27 Dec 20238.278.408.058.348.3455,800
26 Dec 20238.158.287.868.168.16164,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...