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 )

13.15 +0.08 (+0.61%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jan 31, 2024 10.80 11.20 10.66 10.91 97,421 +0.06(+0.55%)
Jan 30, 2024 10.88 11.15 10.75 10.85 59,688 -0.09(-0.82%)
Jan 29, 2024 10.30 11.09 9.780 10.94 134,884 +0.64(+6.21%)
Jan 26, 2024 10.72 10.93 10.23 10.30 172,291 -0.34(-3.20%)
Jan 25, 2024 10.15 10.80 10.00 10.64 135,267 +0.63(+6.29%)
Jan 24, 2024 9.660 10.33 9.320 10.01 138,687 +0.56(+5.93%)
Jan 23, 2024 9.160 9.460 8.975 9.450 86,869 +0.50(+5.59%)
Jan 22, 2024 8.700 9.040 8.485 8.950 79,882 +0.18(+2.05%)
Jan 19, 2024 8.350 8.875 8.275 8.770 87,287 +0.50(+6.05%)
Jan 18, 2024 8.830 8.830 7.950 8.270 89,121 -0.44(-5.05%)
Jan 17, 2024 8.420 8.810 8.270 8.710 79,238 +0.03(+0.35%)
Jan 16, 2024 9.200 9.350 8.600 8.680 97,072 -0.62(-6.67%)
Jan 12, 2024 9.200 9.440 8.920 9.300 77,918 +0.28(+3.10%)
Jan 11, 2024 9.230 9.440 8.960 9.020 96,125 -0.21(-2.28%)
Jan 10, 2024 9.030 9.510 8.960 9.230 229,947 +0.17(+1.88%)
Jan 09, 2024 8.980 9.310 8.900 9.060 65,436 -0.06(-0.66%)
Jan 08, 2024 8.620 9.150 8.480 9.120 65,488 +0.47(+5.43%)
Jan 05, 2024 8.720 8.990 8.470 8.650 116,886 +0.02(+0.23%)
Jan 04, 2024 8.610 8.878 8.500 8.630 81,550 +0.08(+0.94%)
Jan 03, 2024 8.680 8.800 8.500 8.550 94,479 -0.13(-1.50%)
Jan 02, 2024 8.490 9.075 8.490 8.680 119,828 +0.08(+0.93%)
Dec 29, 2023 8.480 8.750 8.365 8.600 139,264 +0.03(+0.35%)
Dec 28, 2023 8.330 8.720 8.270 8.570 82,579 +0.23(+2.76%)
Dec 27, 2023 8.270 8.400 8.050 8.340 55,821 +0.18(+2.21%)
Dec 26, 2023 8.150 8.280 7.864 8.160 164,516 +0.07(+0.87%)
Dec 22, 2023 7.630 8.565 7.370 8.090 230,718 +0.62(+8.30%)
Dec 21, 2023 7.770 7.840 7.290 7.470 101,128 -0.13(-1.71%)
Dec 20, 2023 7.880 8.025 7.560 7.600 62,231 -0.40(-5.00%)
Dec 19, 2023 7.920 8.220 7.725 8.000 88,044 +0.14(+1.78%)
Dec 18, 2023 8.000 8.080 7.660 7.860 119,329 -0.20(-2.48%)
Dec 15, 2023 8.480 8.520 7.710 8.060 841,782 -0.19(-2.30%)
Dec 14, 2023 8.160 8.720 8.050 8.250 96,015 +0.21(+2.61%)
Dec 13, 2023 7.180 8.070 7.050 8.040 153,317 +0.95(+13.40%)
Dec 12, 2023 7.050 7.270 6.990 7.090 188,200 +0.07(+1.00%)
Dec 11, 2023 7.190 7.230 6.830 7.020 325,728 -0.16(-2.23%)
Dec 08, 2023 6.890 7.230 6.650 7.180 187,785 +0.28(+4.06%)
Dec 07, 2023 6.630 6.900 6.378 6.900 188,867 +0.37(+5.67%)
Dec 06, 2023 6.970 6.970 6.510 6.530 93,209 -0.27(-3.97%)
Dec 05, 2023 6.700 6.940 6.540 6.800 88,999 +0.06(+0.89%)
Dec 04, 2023 7.200 7.330 6.730 6.740 149,343 -0.46(-6.39%)
Dec 01, 2023 6.620 7.235 6.620 7.200 131,258 +0.54(+8.11%)
Nov 30, 2023 6.910 7.010 6.500 6.660 142,275 -0.09(-1.33%)
Nov 29, 2023 6.690 7.030 6.620 6.750 138,147 +0.10(+1.50%)
Nov 28, 2023 6.510 6.770 6.230 6.650 127,198 +0.21(+3.26%)
Nov 27, 2023 6.240 6.520 6.120 6.440 196,344 +0.17(+2.71%)
Nov 24, 2023 6.060 6.460 6.060 6.270 100,444 +0.31(+5.20%)
Nov 22, 2023 6.150 6.150 5.850 5.960 637,910 -0.06(-1.00%)
Nov 21, 2023 6.370 6.425 5.935 6.020 114,819 -0.41(-6.38%)
Nov 20, 2023 6.870 6.950 6.390 6.430 102,695 -0.40(-5.86%)
Nov 17, 2023 6.740 6.990 6.576 6.830 167,284 +0.12(+1.79%)
Nov 16, 2023 6.760 6.870 6.530 6.710 128,642 -0.07(-1.03%)
Nov 15, 2023 7.190 7.425 6.740 6.780 137,056 -0.37(-5.17%)
Nov 14, 2023 6.680 7.690 6.515 7.150 322,290 +0.79(+12.42%)
Nov 13, 2023 6.420 6.500 6.140 6.360 149,355 -0.09(-1.40%)
Nov 10, 2023 7.400 7.400 6.400 6.450 176,848 -0.95(-12.84%)
Nov 09, 2023 8.200 8.440 7.390 7.400 66,112 -0.76(-9.31%)
Nov 08, 2023 8.750 8.840 7.580 8.160 254,088 -0.59(-6.74%)
Nov 07, 2023 8.160 9.030 8.110 8.750 382,123 +0.65(+8.02%)
Nov 06, 2023 8.310 8.511 7.650 8.100 713,531 -0.21(-2.53%)
Nov 03, 2023 8.030 8.920 7.970 8.310 408,654 +0.51(+6.54%)
Nov 02, 2023 7.810 7.900 7.500 7.800 246,065 +0.05(+0.65%)
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.