Italia markets close in 5 hours 29 minutes

Mineralys Therapeutics, Inc. (MLYS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,17-0,46 (-3,64%)
Alla chiusura: 04:00PM EDT
12,17 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202412,5812,7212,1412,1712,1799.200
24 giu 202412,1612,6312,0112,6312,63143.700
21 giu 202411,8112,1111,8112,0412,04842.400
20 giu 202411,7512,0911,5211,7111,71113.300
18 giu 202412,1212,1511,7611,7911,79156.600
17 giu 202412,4212,5512,0912,2012,20143.800
14 giu 202412,3912,6412,3712,5812,58105.700
13 giu 202412,4913,0412,4912,6912,69163.200
12 giu 202413,5213,5212,4412,6012,60274.300
11 giu 202413,1613,3112,7512,9912,99326.400
10 giu 202413,1313,6713,0113,5013,50193.500
07 giu 202413,2013,5713,0613,1413,1460.500
06 giu 202413,4613,5213,3113,4513,4572.300
05 giu 202413,0013,5012,8213,4913,49132.200
04 giu 202412,9413,4612,8413,0013,00127.300
03 giu 202413,0113,6212,8413,0813,08293.000
31 mag 202412,5412,8112,3512,7712,77207.500
30 mag 202412,4612,5312,1612,4212,4295.400
29 mag 202411,8912,3811,8912,3112,3161.100
28 mag 202412,4012,4011,9312,1612,1682.500
24 mag 202412,2312,2312,0012,2012,2044.900
23 mag 202412,5512,5511,6912,2312,2369.300
22 mag 202412,9913,1012,5212,5212,5244.400
21 mag 202412,7812,9412,6112,9112,9163.700
20 mag 202412,9613,0512,8012,8112,8142.900
17 mag 202413,1213,1912,8313,0013,0045.200
16 mag 202413,0513,2712,9813,1513,1557.800
15 mag 202413,3613,7512,8813,0713,0775.400
14 mag 202413,2313,2312,6613,0613,0674.400
13 mag 202413,5313,8312,6012,9312,93127.500
10 mag 202414,0514,2113,1213,5213,52121.600
09 mag 202414,6815,0013,7614,2714,27189.600
08 mag 202414,0514,8713,7814,6514,65277.800
07 mag 202413,7414,3113,6014,1714,17382.300
06 mag 202413,1613,9712,9813,7513,75524.500
03 mag 202413,5913,5912,8112,9512,9571.800
02 mag 202413,0913,2312,7313,0913,09113.800
01 mag 202412,4113,5312,4112,8012,80369.900
30 apr 202412,4012,4611,9412,2512,25183.000
29 apr 202412,0112,4111,9312,3712,3749.600
26 apr 202411,1711,9011,1711,8711,8765.800
25 apr 202411,1311,1510,7011,0411,0452.700
24 apr 202411,5411,6711,2911,3611,3653.800
23 apr 202411,1611,7411,1611,4311,43139.600
22 apr 202411,2811,4210,9611,1411,1435.900
19 apr 202410,5711,2910,5711,2911,29102.500
18 apr 202411,9812,0210,3710,7510,75418.600
17 apr 202412,1512,2411,8912,0012,0086.900
16 apr 202412,2512,5012,0512,0712,0760.200
15 apr 202412,9312,9712,3212,3412,3446.300
12 apr 202413,0313,4112,7113,0113,0164.500
11 apr 202412,9513,1212,7713,1113,1170.500
10 apr 202412,9813,1412,6612,8412,8490.100
09 apr 202413,2713,5012,9513,1413,14151.900
08 apr 202413,4613,7513,0313,2613,26140.700
05 apr 202412,9313,5612,8512,9912,99223.700
04 apr 202412,9113,0412,5712,6112,6166.700
03 apr 202412,5012,9812,5012,9012,9053.700
02 apr 202412,5812,9212,5012,5812,58112.100
01 apr 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...