Mineralys Therapeutics In...

13.55
-0.45 (-3.21%)
At close: Apr 03, 2025, 3:59 PM
13.94
2.84%
Pre-market: Apr 04, 2025, 04:23 AM EDT

Mineralys Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 13.60 14.03 13.13 13.53 -0.47 -3.36% 1,114,623
Apr 2, 2025 13.85 14.24 13.00 14.00 0.16 1.16% 1,444,112
Apr 1, 2025 16.45 17.17 13.58 13.84 -2.04 -12.85% 2,327,556
Mar 31, 2025 14.59 16.02 14.06 15.88 1.22 8.32% 2,154,520
Mar 28, 2025 14.98 15.06 14.11 14.66 -0.34 -2.27% 1,687,800
Mar 27, 2025 16.23 16.40 14.74 15.00 -1.15 -7.12% 1,040,000
Mar 26, 2025 16.78 17.21 15.94 16.15 -0.63 -3.75% 1,316,488
Mar 25, 2025 16.71 17.08 16.28 16.78 0.61 3.77% 1,340,296
Mar 24, 2025 17.08 17.35 16.15 16.17 -0.70 -4.15% 1,076,090
Mar 21, 2025 16.60 17.26 16.56 16.87 0.14 0.84% 832,437
Mar 20, 2025 16.43 17.29 16.32 16.73 -0.02 -0.12% 882,700
Mar 19, 2025 15.47 18.38 15.23 16.75 1.32 8.55% 2,285,010
Mar 18, 2025 14.46 15.50 14.31 15.43 1.21 8.51% 1,718,483
Mar 17, 2025 14.28 14.46 13.80 14.22 -0.03 -0.21% 639,600
Mar 14, 2025 13.87 14.40 13.53 14.25 0.75 5.56% 1,295,203
Mar 13, 2025 13.03 13.95 12.77 13.50 0.39 2.97% 1,389,700
Mar 12, 2025 12.59 13.57 12.55 13.11 -1.19 -8.32% 5,518,912
Mar 11, 2025 15.30 15.98 13.41 14.30 -0.66 -4.41% 2,752,300
Mar 10, 2025 14.13 18.29 13.50 14.96 4.44 42.21% 15,229,716
Mar 7, 2025 10.57 10.77 10.19 10.52 -0.02 -0.19% 717,906
Mar 6, 2025 9.86 10.82 9.69 10.54 0.53 5.29% 321,100
Mar 5, 2025 10.00 10.33 9.80 10.01 0.09 0.91% 189,701
Mar 4, 2025 8.85 10.00 8.79 9.92 0.98 10.96% 290,900
Mar 3, 2025 9.17 9.44 8.69 8.94 -0.20 -2.19% 301,400
Feb 28, 2025 10.01 10.08 9.00 9.14 -0.82 -8.23% 448,624
Feb 27, 2025 9.77 10.24 9.68 9.96 0.28 2.89% 286,427
Feb 26, 2025 8.77 9.88 8.76 9.68 0.92 10.50% 315,525
Feb 25, 2025 9.28 9.29 8.24 8.76 -0.49 -5.30% 996,100
Feb 24, 2025 9.54 9.58 9.22 9.25 -0.31 -3.24% 263,513
Feb 21, 2025 9.69 9.85 9.37 9.56 0.03 0.31% 335,438
Feb 20, 2025 9.33 9.67 9.14 9.53 0.21 2.25% 300,501
Feb 19, 2025 9.38 9.50 8.98 9.32 -0.28 -2.92% 434,241
Feb 18, 2025 10.19 10.75 9.50 9.60 -0.64 -6.25% 583,150
Feb 14, 2025 10.01 10.64 10.01 10.24 0.04 0.39% 245,931
Feb 13, 2025 10.15 10.67 10.15 10.20 -0.43 -4.05% 373,700
Feb 12, 2025 10.61 11.09 9.65 10.63 0.97 10.04% 395,636
Feb 11, 2025 9.34 9.70 9.02 9.66 0.15 1.58% 310,137
Feb 10, 2025 9.81 10.18 9.44 9.51 -0.30 -3.06% 233,912
Feb 7, 2025 10.02 10.85 9.72 9.81 -0.24 -2.39% 338,332
Feb 6, 2025 10.21 10.38 9.99 10.05 -0.21 -2.05% 225,900
Feb 5, 2025 10.34 10.90 10.17 10.26 0.05 0.49% 227,300
Feb 4, 2025 9.86 10.24 9.81 10.21 0.28 2.82% 275,400
Feb 3, 2025 10.03 10.46 9.82 9.93 -0.37 -3.59% 280,747
Jan 31, 2025 10.27 10.47 10.07 10.30 0.03 0.29% 193,749
Jan 30, 2025 10.47 10.78 10.22 10.27 -0.09 -0.87% 130,700
Jan 29, 2025 9.83 10.79 9.57 10.36 0.50 5.07% 460,605
Jan 28, 2025 10.01 10.08 9.76 9.86 -0.14 -1.40% 145,000
Jan 27, 2025 9.87 10.32 9.57 10.00 0.03 0.30% 143,885
Jan 24, 2025 10.26 10.56 9.89 9.97 -0.29 -2.83% 206,807
Jan 23, 2025 10.16 10.71 9.91 10.26 0.07 0.69% 204,332