U.S. markets close in 1 hour 25 minutes

Mineralys Therapeutics, Inc. (MLYS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.10+0.02 (+0.15%)
A partir del 02:32PM EDT. Mercado abierto.
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jun 202412.9413.1512.8413.1013.1069,127
03 jun 202413.0113.6212.8413.0813.08293,000
31 may 202412.5412.8112.3512.7712.77207,500
30 may 202412.4612.5312.1612.4212.4295,400
29 may 202411.8912.3811.8912.3112.3161,100
28 may 202412.4012.4011.9312.1612.1682,500
24 may 202412.2312.2312.0012.2012.2044,900
23 may 202412.5512.5511.6912.2312.2369,300
22 may 202412.9913.1012.5212.5212.5244,400
21 may 202412.7812.9412.6112.9112.9163,700
20 may 202412.9613.0512.8012.8112.8142,900
17 may 202413.1213.1912.8313.0013.0045,200
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 abr 202412.4012.4611.9412.2512.25183,000
29 abr 202412.0112.4111.9312.3712.3749,600
26 abr 202411.1711.9011.1711.8711.8765,800
25 abr 202411.1311.1510.7011.0411.0452,700
24 abr 202411.5411.6711.2911.3611.3653,800
23 abr 202411.1611.7411.1611.4311.43139,600
22 abr 202411.2811.4210.9611.1411.1435,900
19 abr 202410.5711.2910.5711.2911.29102,500
18 abr 202411.9812.0210.3710.7510.75418,600
17 abr 202412.1512.2411.8912.0012.0086,900
16 abr 202412.2512.5012.0512.0712.0760,200
15 abr 202412.9312.9712.3212.3412.3446,300
12 abr 202413.0313.4112.7113.0113.0164,500
11 abr 202412.9513.1212.7713.1113.1170,500
10 abr 202412.9813.1412.6612.8412.8490,100
09 abr 202413.2713.5012.9513.1413.14151,900
08 abr 202413.4613.7513.0313.2613.26140,700
05 abr 202412.9313.5612.8512.9912.99223,700
04 abr 202412.9113.0412.5712.6112.6166,700
03 abr 202412.5012.9812.5012.9012.9053,700
02 abr 202412.5812.9212.5012.5812.58112,100
01 abr 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 ene 202410.8011.2010.6610.9110.9197,400
30 ene 202410.8811.1510.7510.8510.8559,700
29 ene 202410.3011.099.7810.9410.94134,900
26 ene 202410.7210.9310.2310.3010.30172,300
25 ene 202410.1510.8010.0010.6410.64135,300
24 ene 20249.6610.339.3210.0110.01138,700
23 ene 20249.169.468.989.459.4586,800
22 ene 20248.709.048.488.958.9579,900
19 ene 20248.358.888.278.778.7787,300
18 ene 20248.838.837.958.278.2789,100
17 ene 20248.428.818.278.718.7179,200
16 ene 20249.209.358.608.688.6897,100
12 ene 20249.209.448.929.309.3077,900
11 ene 20249.239.448.969.029.0296,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...