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 (%)
May 16, 2024 13.05 13.27 12.97 13.15 57,845 +0.08(+0.61%)
May 15, 2024 13.36 13.75 12.88 13.07 75,448 +0.01(+0.08%)
May 14, 2024 13.23 13.23 12.66 13.06 74,411 +0.13(+1.01%)
May 13, 2024 13.53 13.83 12.60 12.93 127,537 -0.59(-4.36%)
May 10, 2024 14.05 14.21 13.12 13.52 121,642 -0.75(-5.26%)
May 09, 2024 14.68 15.00 13.76 14.27 189,561 -0.38(-2.59%)
May 08, 2024 14.05 14.87 13.78 14.65 277,799 +0.48(+3.39%)
May 07, 2024 13.74 14.31 13.61 14.17 382,330 +0.42(+3.05%)
May 06, 2024 13.16 13.97 12.98 13.75 524,509 +0.80(+6.18%)
May 03, 2024 13.59 13.59 12.81 12.95 71,821 -0.14(-1.07%)
May 02, 2024 13.09 13.23 12.72 13.09 113,802 +0.29(+2.27%)
May 01, 2024 12.41 13.53 12.41 12.80 369,927 +0.55(+4.49%)
Apr 30, 2024 12.40 12.46 11.95 12.25 182,965 -0.12(-0.97%)
Apr 29, 2024 12.01 12.41 11.93 12.37 49,614 +0.50(+4.21%)
Apr 26, 2024 11.17 11.90 11.17 11.87 65,808 +0.83(+7.52%)
Apr 25, 2024 11.13 11.15 10.70 11.04 52,730 -0.32(-2.82%)
Apr 24, 2024 11.54 11.67 11.29 11.36 53,781 -0.07(-0.61%)
Apr 23, 2024 11.16 11.74 11.16 11.43 139,605 +0.29(+2.60%)
Apr 22, 2024 11.28 11.42 10.96 11.14 35,856 -0.15(-1.33%)
Apr 19, 2024 10.57 11.29 10.57 11.29 102,491 +0.54(+5.02%)
Apr 18, 2024 11.98 12.02 10.37 10.75 418,551 -1.25(-10.42%)
Apr 17, 2024 12.15 12.24 11.89 12.00 86,933 -0.07(-0.58%)
Apr 16, 2024 12.25 12.50 12.05 12.07 60,222 -0.27(-2.19%)
Apr 15, 2024 12.93 12.97 12.32 12.34 46,275 -0.67(-5.15%)
Apr 12, 2024 13.03 13.41 12.71 13.01 64,467 -0.10(-0.76%)
Apr 11, 2024 12.95 13.12 12.77 13.11 70,609 +0.27(+2.10%)
Apr 10, 2024 12.98 13.14 12.66 12.84 90,051 -0.30(-2.28%)
Apr 09, 2024 13.27 13.50 12.95 13.14 151,946 -0.12(-0.90%)
Apr 08, 2024 13.46 13.75 13.03 13.26 140,739 +0.27(+2.08%)
Apr 05, 2024 12.93 13.56 12.85 12.99 224,030 +0.38(+3.01%)
Apr 04, 2024 12.91 13.04 12.57 12.61 66,739 -0.29(-2.25%)
Apr 03, 2024 12.50 12.98 12.50 12.90 53,721 +0.32(+2.54%)
Apr 02, 2024 12.58 12.92 12.50 12.58 112,122 -0.45(-3.45%)
Apr 01, 2024 12.91 13.38 12.80 13.03 86,136 +0.12(+0.93%)
Mar 28, 2024 13.14 12.91 12.91 12.91 66,761 +0.13(+1.02%)
Mar 27, 2024 13.53 13.53 12.69 12.78 75,313 -0.06(-0.47%)
Mar 26, 2024 12.87 13.06 12.64 12.84 77,034 -0.08(-0.62%)
Mar 25, 2024 12.89 13.24 12.80 12.92 70,351 +0.08(+0.62%)
Mar 22, 2024 13.08 13.12 12.63 12.84 165,113 -0.25(-1.91%)
Mar 21, 2024 13.35 13.73 12.65 13.09 422,382 -0.30(-2.24%)
Mar 20, 2024 13.35 13.86 12.87 13.39 119,344 -0.09(-0.67%)
Mar 19, 2024 12.67 14.03 12.61 13.48 187,502 +0.87(+6.90%)
Mar 18, 2024 12.76 12.89 12.42 12.61 83,442 -0.08(-0.63%)
Mar 15, 2024 12.47 12.88 12.47 12.69 211,732 +0.09(+0.71%)
Mar 14, 2024 12.60 12.77 12.38 12.60 78,888 +0.01(+0.08%)
Mar 13, 2024 13.00 13.04 12.30 12.59 376,021 -0.27(-2.10%)
Mar 12, 2024 13.27 13.30 12.69 12.86 98,387 -0.40(-3.02%)
Mar 11, 2024 14.10 14.35 13.21 13.26 83,192 -0.84(-5.96%)
Mar 08, 2024 14.15 14.55 13.53 14.10 216,754 +0.12(+0.86%)
Mar 07, 2024 14.17 14.21 13.76 13.98 74,818 -0.02(-0.14%)
Mar 06, 2024 14.88 14.88 13.83 14.00 233,181 -0.60(-4.11%)
Mar 05, 2024 14.74 15.07 14.58 14.60 78,462 -0.39(-2.60%)
Mar 04, 2024 15.45 15.45 14.70 14.99 138,236 -0.35(-2.28%)
Mar 01, 2024 15.48 15.89 15.14 15.34 207,232 -0.04(-0.26%)
Feb 29, 2024 15.05 15.46 14.70 15.38 106,778 +0.64(+4.34%)
Feb 28, 2024 15.83 15.95 14.45 14.74 181,865 -1.25(-7.82%)
Feb 27, 2024 16.47 16.91 15.98 15.99 219,692 -0.16(-0.99%)
Feb 26, 2024 15.89 16.23 15.76 16.15 163,694 +0.27(+1.70%)
Feb 23, 2024 15.60 15.93 15.33 15.88 63,151 +0.22(+1.40%)
Feb 22, 2024 15.13 15.96 15.13 15.66 202,341 +0.41(+2.69%)
Feb 21, 2024 15.33 15.38 14.73 15.25 109,195 -0.05(-0.33%)
Feb 20, 2024 15.28 15.57 15.16 15.30 146,128 -0.18(-1.16%)
Feb 16, 2024 14.93 15.55 14.53 15.48 251,517 +0.50(+3.34%)
Feb 15, 2024 14.97 15.16 14.47 14.98 244,783 +0.44(+3.03%)
Feb 14, 2024 14.47 14.68 14.30 14.54 116,047 +0.29(+2.04%)
Feb 13, 2024 13.96 14.61 13.81 14.25 445,728 -0.47(-3.19%)
Feb 12, 2024 14.86 15.01 14.70 14.72 204,593 -0.01(-0.07%)
Feb 09, 2024 14.15 15.00 14.02 14.73 361,145 +0.70(+4.99%)
Feb 08, 2024 14.50 15.30 13.96 14.03 1,401,230 +1.56(+12.51%)
Feb 07, 2024 12.34 12.81 12.18 12.47 174,744 +0.19(+1.55%)
Feb 06, 2024 11.92 12.54 11.47 12.28 60,031 +0.25(+2.08%)
Feb 05, 2024 11.92 12.29 11.41 12.03 99,516 -0.13(-1.07%)
Feb 02, 2024 13.10 13.38 12.06 12.16 158,786 -0.54(-4.25%)
Feb 01, 2024 10.97 12.75 10.97 12.70 507,720 +1.79(+16.41%)
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%)
Nov 01, 2023 7.820 7.830 7.520 7.750 79,431 +0.02(+0.26%)
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%)
Aug 01, 2023 14.05 14.21 13.80 13.85 174,895 -0.28(-1.98%)
Jul 31, 2023 14.48 14.59 14.02 14.13 76,590 -0.40(-2.75%)
Jul 28, 2023 14.09 14.81 14.09 14.53 106,592 +0.55(+3.93%)
Jul 27, 2023 14.94 14.94 13.81 13.98 42,874 -0.87(-5.86%)
Jul 26, 2023 14.73 15.03 14.32 14.85 48,115 +0.08(+0.54%)
Jul 25, 2023 14.89 15.03 14.53 14.77 46,267 -0.15(-1.01%)
Jul 24, 2023 15.15 15.17 14.84 14.92 35,524 -0.19(-1.26%)
Jul 21, 2023 14.84 15.18 14.72 15.11 115,941 +0.27(+1.82%)
Jul 20, 2023 14.99 15.18 14.61 14.84 57,320 -0.15(-1.00%)
Jul 19, 2023 14.92 15.11 14.45 14.99 84,533 +0.07(+0.47%)
Jul 18, 2023 14.87 15.51 14.80 14.92 152,199 -0.07(-0.47%)
Jul 17, 2023 15.50 15.76 14.80 14.99 179,097 -0.53(-3.41%)
Jul 14, 2023 15.50 16.21 15.10 15.52 115,529 -0.02(-0.13%)
Jul 13, 2023 15.59 15.90 15.45 15.54 41,458 -0.01(-0.06%)
Jul 12, 2023 15.41 15.66 14.95 15.55 266,448 +0.30(+1.97%)
Jul 11, 2023 15.32 15.43 14.79 15.25 85,162 -0.12(-0.78%)
Jul 10, 2023 15.51 15.80 15.07 15.37 380,262 -0.14(-0.90%)
Jul 07, 2023 15.36 15.76 14.94 15.51 236,394 +0.01(+0.06%)
Jul 06, 2023 15.47 15.83 14.34 15.50 188,776 -0.26(-1.65%)
Jul 05, 2023 15.90 16.65 15.60 15.76 263,033 -0.21(-1.31%)
Jul 03, 2023 17.00 17.05 15.47 15.97 175,321 -1.08(-6.33%)
Jun 30, 2023 16.65 17.44 16.50 17.05 103,350 +0.48(+2.90%)
Jun 29, 2023 17.11 17.29 15.87 16.57 176,871 -0.53(-3.10%)
Jun 28, 2023 16.12 17.35 15.94 17.10 94,201 +0.96(+5.95%)
Jun 27, 2023 15.32 16.21 14.34 16.14 105,755 +0.84(+5.49%)
Jun 26, 2023 15.80 15.80 14.61 15.30 497,996 -0.65(-4.08%)
Jun 23, 2023 15.97 16.60 15.60 15.95 615,866 -0.14(-0.87%)
Jun 22, 2023 16.21 16.96 15.84 16.09 262,364 -0.33(-2.01%)
Jun 21, 2023 15.89 16.60 15.39 16.42 606,492 +0.42(+2.63%)
Jun 20, 2023 15.70 16.31 15.35 16.00 362,921 +0.25(+1.59%)
Jun 16, 2023 15.91 15.99 15.20 15.75 269,192 +0.17(+1.09%)
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.