Mercados españoles cerrados

Mineralys Therapeutics, Inc. (MLYS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,65+0,48 (+3,39%)
Al cierre: 04:00PM EDT
14,65 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202414,0514,8713,7814,6514,65277.795
07 may 202413,7414,3113,6014,1714,17382.300
06 may 202413,1613,9712,9813,7513,75524.500
03 may 202413,5913,5912,8112,9512,9571.800
02 may 202413,0913,2312,7313,0913,09113.800
01 may 202412,4113,5312,4112,8012,80369.900
30 abr 202412,4012,4611,9412,2512,25183.000
29 abr 202412,0112,4111,9312,3712,3749.600
26 abr 202411,1711,9011,1711,8711,8765.800
25 abr 202411,1311,1510,7011,0411,0452.700
24 abr 202411,5411,6711,2911,3611,3653.800
23 abr 202411,1611,7411,1611,4311,43139.600
22 abr 202411,2811,4210,9611,1411,1435.900
19 abr 202410,5711,2910,5711,2911,29102.500
18 abr 202411,9812,0210,3710,7510,75418.600
17 abr 202412,1512,2411,8912,0012,0086.900
16 abr 202412,2512,5012,0512,0712,0760.200
15 abr 202412,9312,9712,3212,3412,3446.300
12 abr 202413,0313,4112,7113,0113,0164.500
11 abr 202412,9513,1212,7713,1113,1170.500
10 abr 202412,9813,1412,6612,8412,8490.100
09 abr 202413,2713,5012,9513,1413,14151.900
08 abr 202413,4613,7513,0313,2613,26140.700
05 abr 202412,9313,5612,8512,9912,99223.700
04 abr 202412,9113,0412,5712,6112,6166.700
03 abr 202412,5012,9812,5012,9012,9053.700
02 abr 202412,5812,9212,5012,5812,58112.100
01 abr 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
31 ene 202410,8011,2010,6610,9110,9197.400
30 ene 202410,8811,1510,7510,8510,8559.700
29 ene 202410,3011,099,7810,9410,94134.900
26 ene 202410,7210,9310,2310,3010,30172.300
25 ene 202410,1510,8010,0010,6410,64135.300
24 ene 20249,6610,339,3210,0110,01138.700
23 ene 20249,169,468,989,459,4586.800
22 ene 20248,709,048,488,958,9579.900
19 ene 20248,358,888,278,778,7787.300
18 ene 20248,838,837,958,278,2789.100
17 ene 20248,428,818,278,718,7179.200
16 ene 20249,209,358,608,688,6897.100
12 ene 20249,209,448,929,309,3077.900
11 ene 20249,239,448,969,029,0296.100
10 ene 20249,039,518,969,239,23229.900
09 ene 20248,989,318,909,069,0665.400
08 ene 20248,629,158,489,129,1265.500
05 ene 20248,728,998,478,658,65116.900
04 ene 20248,618,888,508,638,6381.600
03 ene 20248,688,808,508,558,5594.500
02 ene 20248,499,078,498,688,68119.800
29 dic 20238,488,758,368,608,60139.300
28 dic 20238,338,728,278,578,5782.600
27 dic 20238,278,408,058,348,3455.800
26 dic 20238,158,287,868,168,16164.500
22 dic 20237,638,567,378,098,09230.700
21 dic 20237,777,847,297,477,47101.100
20 dic 20237,888,027,567,607,6062.200
19 dic 20237,928,227,728,008,0088.000
18 dic 20238,008,087,667,867,86119.300
15 dic 20238,488,527,718,068,06841.800
14 dic 20238,168,728,058,258,2596.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...