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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 15, 2023	16.25	16.25	14.94	15.58	272,321	-0.58(-3.59%)
May 08, 2023	15.77	16.30	15.58	16.16	96,515	+0.49(+3.13%)
May 05, 2023	14.83	16.14	14.77	15.67	98,549	+1.02(+6.96%)
May 04, 2023	14.15	15.23	13.66	14.65	225,805	+0.45(+3.17%)
May 03, 2023	13.29	14.35	13.12	14.20	186,402	+0.67(+4.95%)
May 02, 2023	13.65	13.74	13.36	13.53	27,075	-0.13(-0.95%)