Premium
Mineralys Therapeutics Inc (MLYS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.64 | 13.571961223 | 26.82 | 30.47 | 25.56 | 1452920 | 27.67665437 | CS |
| 4 | 7.56 | 33.0131004367 | 22.9 | 30.47 | 22.86 | 1882840 | 25.56094346 | CS |
| 12 | 3.3 | 12.1502209131 | 27.16 | 32.14 | 22.3 | 1604971 | 26.88189909 | CS |
| 26 | -5.47 | -15.2240467576 | 35.93 | 37.7 | 22.3 | 1396742 | 27.76835879 | CS |
| 52 | 15.98 | 110.359116022 | 14.48 | 47.65 | 12.59 | 1422204 | 30.84145582 | CS |
| 156 | 15.1 | 98.3072916667 | 15.36 | 47.65 | 5.85 | 715330 | 24.91740087 | CS |
| 260 | 9.36 | 44.3601895735 | 21.1 | 47.65 | 5.85 | 654527 | 24.58775887 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 30.46 | 1.34 | 4.60 | 29.71 | 31.11 | 29.27 | 1234821 |
| 1783377300 | 29.12 | 1.43 | 5.16 | 27.55 | 29.97 | 27.01 | 1716779 |
| 1783031700 | 27.69 | 0.8 | 2.98 | 27.2 | 27.77 | 26.76 | 700790 |
| 1782945300 | 26.89 | -0.09 | -0.33 | 26.72 | 27.93 | 26.52 | 1363730 |
| 1782858900 | 26.98 | 0.1 | 0.37 | 26.82 | 27.19 | 25.56 | 2030381 |
| 1782772500 | 26.88 | 0.2 | 0.75 | 26.755 | 27.12 | 26.04 | 1606330 |
| 1782513300 | 26.68 | 0.34 | 1.29 | 25.91 | 26.78 | 25.44 | 5199211 |
| 1782426900 | 26.34 | 0.57 | 2.19 | 25.54 | 26.77 | 25.54 | 946784 |
| 1782340500 | 25.775 | 0.16 | 0.64 | 25.61 | 26.35 | 25.5 | 1453035 |
| 1782254100 | 25.61 | 0.24 | 0.95 | 25.03 | 26.3 | 24.55 | 1380949 |
| 1782167700 | 25.37 | 0.74 | 3.00 | 24.94 | 25.615 | 24.51 | 1649941 |
| 1781822100 | 24.63 | -0.5 | -1.99 | 25.58 | 25.99 | 24.52 | 4062234 |
| 1781735700 | 25.13 | 1.14 | 4.75 | 24.26 | 25.74 | 24.26 | 1646446 |
| 1781649300 | 23.99 | 0.07 | 0.29 | 23.98 | 24.245 | 23.29 | 1434654 |
| 1781562900 | 23.92 | 0.3 | 1.27 | 23.98 | 24.155 | 23.4 | 1758307 |
| 1781303700 | 23.62 | -0.32 | -1.34 | 23.93 | 24.2 | 23.26 | 1798042 |
| 1781217300 | 23.94 | 0.18 | 0.76 | 23.9 | 24.01 | 23.32 | 1544281 |
| 1781130900 | 23.76 | -0.42 | -1.74 | 24.01 | 25.02 | 23.72 | 1048885 |
| 1781044500 | 24.18 | 1.68 | 7.47 | 22.9 | 24.4 | 22.86 | 2550332 |
| 1780958100 | 22.5 | -1.19 | -5.02 | 23.76 | 23.8 | 22.3 | 2021862 |
| 1780698900 | 23.69 | -1.36 | -5.43 | 24.8 | 25.09 | 23.34 | 4182898 |
| 1780612500 | 25.05 | -0.01 | -0.04 | 25.15 | 25.94 | 24.95 | 2699577 |
| 1780526100 | 25.06 | -3.79 | -13.14 | 26.48 | 26.78 | 23.645 | 8178300 |
| 1780439700 | 28.85 | -2.26 | -7.26 | 30.7 | 30.7 | 28.815 | 728032 |
| 1780353300 | 31.11 | -0.39 | -1.24 | 30.99 | 31.92 | 30.01 | 1353260 |
| 1780094100 | 31.5 | -0.04 | -0.13 | 31.63 | 32.14 | 30.97 | 1091552 |
| 1780007700 | 31.54 | 1.53 | 5.10 | 30.01 | 31.96 | 29.56 | 1766798 |
| 1779921300 | 30.01 | 0.02 | 0.07 | 30.32 | 30.42 | 29.4 | 1163638 |
| 1779834900 | 29.99 | 0.14 | 0.47 | 30.22 | 30.74 | 29.77 | 937684 |
| 1779489300 | 29.85 | -0.38 | -1.26 | 30.47 | 30.56 | 29.66 | 787036 |
| 1779402900 | 30.23 | 1.8 | 6.33 | 28.12 | 30.38 | 27.51 | 907456 |
| 1779316500 | 28.43 | 2.4 | 9.22 | 26.5 | 28.5 | 26.5 | 4306123 |
| 1779230100 | 26.03 | -0.36 | -1.36 | 26.04 | 26.7299 | 25.64 | 703180 |
| 1779143700 | 26.39 | -0.99 | -3.62 | 27.5 | 27.55 | 26.045 | 967676 |
| 1778884500 | 27.38 | 0.11 | 0.40 | 27.29 | 27.72 | 26.77 | 964357 |
| 1778798100 | 27.27 | 0.41 | 1.53 | 26.81 | 27.29 | 26.01 | 708535 |
| 1778711700 | 26.86 | -2.4 | -8.20 | 29 | 29.11 | 26.705 | 1630152 |
| 1778625300 | 29.26 | -0.47 | -1.58 | 29.6 | 29.69 | 28.75 | 426646 |
| 1778538900 | 29.73 | 0.19 | 0.64 | 29.71 | 30.15 | 29.06 | 718948 |
| 1778279700 | 29.54 | 0.19 | 0.65 | 29.12 | 30 | 28.5701 | 894903 |
| 1778193300 | 29.35 | -0.77 | -2.56 | 29.18 | 30.69 | 27.98 | 1702017 |
| 1778106900 | 30.12 | 0.84 | 2.87 | 29.41 | 30.71 | 28.96 | 1003011 |
| 1778020500 | 29.28 | -0.37 | -1.25 | 30 | 30.86 | 28.47 | 826743 |
| 1777934100 | 29.65 | 0.39 | 1.33 | 28.71 | 29.73 | 28.18 | 1297922 |
| 1777674900 | 29.26 | 2.61 | 9.79 | 27.75 | 29.64 | 27.48 | 2133013 |
| 1777588500 | 26.65 | 1.09 | 4.26 | 25.84 | 26.73 | 25.755 | 698332 |
| 1777502100 | 25.56 | -0.33 | -1.27 | 25.46 | 26.15 | 25.16 | 868458 |
| 1777415700 | 25.89 | -1.1 | -4.08 | 27.2 | 27.47 | 25.61 | 1255295 |
| 1777329300 | 26.99 | -0.52 | -1.89 | 28.05 | 28.64 | 26.62 | 836431 |
| 1777070100 | 27.51 | -0.98 | -3.44 | 28.4 | 28.97 | 27.26 | 603782 |
| 1776983700 | 28.49 | -0.44 | -1.52 | 28.76 | 29.5 | 27.94 | 762521 |
| 1776897300 | 28.93 | 0.15 | 0.52 | 29.09 | 29.49 | 28.58 | 597124 |
| 1776810900 | 28.78 | -1.29 | -4.29 | 30.11 | 30.41 | 27.67 | 1062630 |
| 1776724500 | 30.07 | -0.51 | -1.67 | 30.37 | 30.37 | 29.52 | 573298 |
| 1776465300 | 30.58 | 0.02 | 0.07 | 31.33 | 31.33 | 30.045 | 1040473 |
| 1776378900 | 30.56 | 0.14 | 0.46 | 30.35 | 31.48 | 30.1 | 1379980 |
| 1776292500 | 30.42 | 3.1 | 11.35 | 27.715 | 31.11 | 27 | 3167854 |
| 1776206100 | 27.32 | 0.16 | 0.59 | 27.16 | 27.49 | 26.69 | 644736 |
| 1776119700 | 27.16 | 0.54 | 2.03 | 26.48 | 27.72 | 26.35 | 649653 |
| 1775860500 | 26.62 | -0.55 | -2.02 | 27.24 | 27.33 | 26.08 | 964256 |
| 1775774100 | 27.17 | -0.59 | -2.13 | 27.38 | 28.115 | 26.922 | 1026061 |
| 1775687700 | 27.76 | -0.55 | -1.94 | 29.415 | 29.415 | 27.49 | 809071 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
