Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mineralys Therapeutics, Inc. - Common Stock (NQ: MLYS )

12.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.950 8.190 7.610 7.730 231,903 -0.34(-4.21%)
Oct 30, 2023 7.860 8.110 7.630 8.070 317,497 +0.47(+6.18%)
Oct 27, 2023 8.030 8.075 7.440 7.600 92,817 -0.45(-5.59%)
Oct 26, 2023 8.170 8.390 7.960 8.050 96,436 -0.13(-1.59%)
Oct 25, 2023 8.770 8.980 8.090 8.180 98,353 -0.59(-6.73%)
Oct 24, 2023 8.410 8.880 8.410 8.770 213,322 +0.36(+4.28%)
Oct 23, 2023 8.360 8.570 8.008 8.410 241,476 +0.05(+0.60%)
Oct 20, 2023 8.170 8.480 8.020 8.360 99,150 +0.21(+2.58%)
Oct 19, 2023 8.930 8.930 7.980 8.150 119,182 -0.77(-8.63%)
Oct 18, 2023 9.230 9.230 8.910 8.920 70,835 -0.44(-4.70%)
Oct 17, 2023 9.360 9.505 8.980 9.360 116,469 -0.17(-1.78%)
Oct 16, 2023 9.230 9.618 8.980 9.530 99,526 +0.47(+5.19%)
Oct 13, 2023 8.550 9.180 8.220 9.060 104,044 +0.48(+5.59%)
Oct 12, 2023 9.290 9.300 8.420 8.580 85,880 -0.80(-8.53%)
Oct 11, 2023 9.610 9.800 9.310 9.380 56,403 -0.31(-3.20%)
Oct 10, 2023 9.430 9.900 9.105 9.690 57,078 +0.30(+3.19%)
Oct 09, 2023 9.550 9.550 9.050 9.390 54,990 -0.37(-3.79%)
Oct 06, 2023 9.890 10.05 9.310 9.760 73,926 -0.08(-0.81%)
Oct 05, 2023 9.320 10.01 9.240 9.840 89,124 +0.57(+6.15%)
Oct 04, 2023 9.250 9.280 8.785 9.270 221,372 +0.04(+0.43%)
Oct 03, 2023 9.070 9.360 8.720 9.230 73,759 +0.13(+1.48%)
Oct 02, 2023 9.500 10.09 8.870 9.095 87,053 -0.41(-4.36%)
Sep 29, 2023 9.370 9.730 9.370 9.510 102,678 +0.21(+2.26%)
Sep 28, 2023 9.670 9.845 8.870 9.300 241,477 -0.55(-5.58%)
Sep 27, 2023 10.15 10.28 9.700 9.850 88,547 -0.25(-2.48%)
Sep 26, 2023 10.19 10.78 9.940 10.10 100,121 -0.12(-1.17%)
Sep 25, 2023 10.62 10.26 10.00 10.22 110,371 -0.52(-4.84%)
Sep 22, 2023 10.74 11.24 10.61 10.74 129,093 +0.02(+0.19%)
Sep 21, 2023 10.01 10.86 9.960 10.72 773,387 +0.56(+5.51%)
Sep 20, 2023 10.61 11.13 10.04 10.16 96,873 -0.52(-4.87%)
Sep 19, 2023 11.00 11.02 10.61 10.68 268,235 -0.26(-2.38%)
Sep 18, 2023 11.49 11.49 10.69 10.94 115,942 -0.57(-4.95%)
Sep 15, 2023 11.98 12.14 11.23 11.51 258,884 -0.44(-3.68%)
Sep 14, 2023 12.16 12.49 11.81 11.95 170,100 -0.07(-0.58%)
Sep 13, 2023 12.03 12.56 11.81 12.02 200,625 +0.01(+0.08%)
Sep 12, 2023 11.86 13.00 11.86 12.01 196,000 +0.01(+0.08%)
Sep 11, 2023 11.91 12.24 11.54 12.00 276,239 +0.15(+1.27%)
Sep 08, 2023 11.85 12.25 11.69 11.85 123,384 +0.13(+1.11%)
Sep 07, 2023 12.06 12.34 11.30 11.72 224,495 -0.40(-3.30%)
Sep 06, 2023 12.19 12.34 11.70 12.12 206,376 -0.08(-0.66%)
Sep 05, 2023 13.00 13.00 12.17 12.20 137,451 -0.72(-5.57%)
Sep 01, 2023 13.01 13.03 12.78 12.92 115,654 +0.08(+0.62%)
Aug 31, 2023 12.85 13.06 12.75 12.84 223,976 -0.01(-0.08%)
Aug 30, 2023 12.69 13.24 12.69 12.85 280,930 +0.27(+2.15%)
Aug 29, 2023 12.93 13.02 12.48 12.58 226,571 -0.39(-3.01%)
Aug 28, 2023 13.15 13.16 12.80 12.97 363,734 -0.03(-0.23%)
Aug 25, 2023 12.99 13.13 12.85 13.00 204,768 +0.07(+0.54%)
Aug 24, 2023 12.99 13.06 12.86 12.93 105,432 -0.04(-0.31%)
Aug 23, 2023 13.18 13.32 12.91 12.97 326,971 -0.08(-0.61%)
Aug 22, 2023 12.04 13.14 12.02 13.05 359,532 +1.06(+8.84%)
Aug 21, 2023 12.21 12.30 11.96 11.99 204,750 -0.19(-1.56%)
Aug 18, 2023 12.18 12.63 12.05 12.18 278,927 +0.00(+0.00%)
Aug 17, 2023 12.22 12.48 12.02 12.18 226,511 -0.04(-0.33%)
Aug 16, 2023 12.48 12.58 12.15 12.22 158,764 -0.25(-2.00%)
Aug 15, 2023 13.09 13.23 12.31 12.47 130,942 -0.78(-5.89%)
Aug 14, 2023 13.01 13.35 12.60 13.25 170,951 +0.44(+3.43%)
Aug 11, 2023 13.06 13.26 12.39 12.81 324,218 -0.31(-2.36%)
Aug 10, 2023 13.25 13.40 13.00 13.12 570,228 -0.11(-0.83%)
Aug 09, 2023 13.40 13.73 12.83 13.23 996,437 -0.14(-1.05%)
Aug 08, 2023 12.44 13.60 12.33 13.37 236,299 +0.87(+6.96%)
Aug 07, 2023 13.03 13.11 12.01 12.50 189,736 -0.80(-6.02%)
Aug 04, 2023 13.69 14.07 13.27 13.30 64,129 -0.34(-2.49%)
Aug 03, 2023 13.54 14.13 13.44 13.64 56,972 -0.01(-0.07%)
Aug 02, 2023 13.78 13.97 13.49 13.65 73,087 -0.20(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.