Hot Features
프리미엄
Mineralys Therapeutics Inc (MLYS)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.16279069767 | 12.04 | 12.13 | 11.26 | 120923 | 11.74489288 | CS |
| 4 | -0.84 | -6.59340659341 | 12.74 | 12.99 | 11.1 | 114351 | 11.81703905 | CS |
| 12 | -0.18 | -1.49006622517 | 12.08 | 15.12 | 8.58 | 185798 | 12.16332336 | CS |
| 26 | -1.63 | -12.0473022912 | 13.53 | 15.12 | 8.58 | 166294 | 12.38315084 | CS |
| 52 | 1.75 | 17.2413793103 | 10.15 | 16.905 | 5.85 | 170163 | 11.31127247 | CS |
| 156 | -9.2 | -43.6018957346 | 21.1 | 21.98 | 5.85 | 183579 | 12.90125867 | CS |
| 260 | -9.2 | -43.6018957346 | 21.1 | 21.98 | 5.85 | 183579 | 12.90125867 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727476500 | 11.9 | -0.09 | -0.75 | 12.1 | 12.27 | 11.8 | 97441 |
| 1727390100 | 11.99 | 0.12 | 1.01 | 12.04 | 12.13 | 11.7622 | 97923 |
| 1727303700 | 11.87 | 0.17 | 1.45 | 11.72 | 11.965 | 11.48 | 84980 |
| 1727217300 | 11.7 | 0.25 | 2.18 | 11.54 | 11.73 | 11.26 | 84351 |
| 1727130900 | 11.45 | -0.26 | -2.22 | 11.77 | 11.77 | 11.33 | 73365 |
| 1726871700 | 11.71 | -0.39 | -3.22 | 12.04 | 12.1 | 11.59 | 263998 |
| 1726785300 | 12.1 | 0.41 | 3.51 | 12.04 | 12.445 | 11.53 | 280736 |
| 1726698900 | 11.69 | -0.29 | -2.42 | 12.08 | 12.31 | 11.69 | 71714 |
| 1726612500 | 11.98 | 0.38 | 3.28 | 11.69 | 12.215 | 11.53 | 73848 |
| 1726526100 | 11.6 | -0.16 | -1.36 | 11.77 | 11.78 | 11.4 | 152431 |
| 1726266900 | 11.76 | 0.17 | 1.47 | 11.7 | 12.19 | 11.47 | 264580 |
| 1726180500 | 11.59 | -0.05 | -0.43 | 11.56 | 11.78 | 11.49 | 81994 |
| 1726094100 | 11.64 | -0.37 | -3.08 | 12.01 | 12.245 | 11.59 | 64497 |
| 1726007700 | 12.01 | 0.17 | 1.44 | 11.95 | 12.08 | 11.65 | 57171 |
| 1725921300 | 11.84 | 0.61 | 5.43 | 11.25 | 12.0599 | 11.185 | 67649 |
| 1725662100 | 11.23 | -0.71 | -5.95 | 11.93 | 11.93 | 11.1 | 101211 |
| 1725575700 | 11.94 | 0.12 | 1.02 | 11.98 | 12.08 | 11.79 | 86061 |
| 1725489300 | 11.82 | -0.13 | -1.09 | 11.86 | 12.105 | 11.61 | 58654 |
| 1725402900 | 11.95 | -0.46 | -3.71 | 12.64 | 12.99 | 11.88 | 91117 |
| 1725057300 | 12.41 | -0.16 | -1.27 | 12.74 | 12.84 | 12.16 | 106900 |
| 1724970900 | 12.57 | 0.45 | 3.71 | 12.26 | 12.78 | 12.06 | 90810 |
| 1724884500 | 12.12 | -0.08 | -0.66 | 12.32 | 12.32 | 11.985 | 65003 |
| 1724798100 | 12.2 | 0.15 | 1.24 | 12.015 | 12.5 | 11.85 | 672799 |
| 1724711700 | 12.05 | 0.44 | 3.79 | 11.74 | 12.165 | 11.44 | 86924 |
| 1724452500 | 11.61 | 0.34 | 3.02 | 11.41 | 11.66 | 11.235 | 172839 |
| 1724366100 | 11.27 | 0.13 | 1.17 | 11.1 | 11.34 | 10.92 | 145985 |
| 1724279700 | 11.14 | 0.62 | 5.89 | 10.58 | 11.3 | 10.58 | 100358 |
| 1724193300 | 10.52 | -0.1 | -0.94 | 10.67 | 11.05 | 10.44 | 153079 |
| 1724106900 | 10.62 | 0.81 | 8.26 | 9.85 | 10.69 | 9.8 | 129875 |
| 1723847700 | 9.81 | 0.05 | 0.51 | 9.76 | 9.94 | 9.4934 | 85223 |
| 1723761300 | 9.76 | 0.63 | 6.90 | 9.33 | 9.93 | 8.85 | 720672 |
| 1723674900 | 9.13 | -2.7 | -22.82 | 11.16 | 11.16 | 8.58 | 670412 |
| 1723588500 | 11.83 | 0.49 | 4.32 | 11.4 | 11.88 | 11.31 | 116483 |
| 1723502100 | 11.34 | 0.32 | 2.90 | 11.06 | 11.58 | 10.77 | 164836 |
| 1723242900 | 11.02 | -0.15 | -1.34 | 11.15 | 11.26 | 10.84 | 120934 |
| 1723156500 | 11.17 | -0.11 | -0.98 | 11.47 | 11.52 | 11.13 | 114555 |
| 1723070100 | 11.28 | 0.11 | 0.98 | 11.37 | 11.44 | 11.05 | 131081 |
| 1722983700 | 11.17 | 0.01 | 0.09 | 11.15 | 11.34 | 10.94 | 109199 |
| 1722897300 | 11.16 | -0.67 | -5.66 | 11.06 | 11.3186 | 10.915 | 165130 |
| 1722638100 | 11.83 | -0.22 | -1.83 | 11.69 | 12.23 | 11.67 | 262097 |
| 1722551700 | 12.05 | -0.34 | -2.74 | 12.44 | 12.49 | 11.89 | 125703 |
| 1722465300 | 12.39 | -0.11 | -0.88 | 12.58 | 12.8 | 12.305 | 110349 |
| 1722378900 | 12.5 | -0.33 | -2.57 | 12.89 | 13 | 12.44 | 63140 |
| 1722292500 | 12.83 | -0.62 | -4.61 | 13.47 | 13.47 | 12.6168 | 83957 |
| 1722033300 | 13.45 | -0.02 | -0.15 | 13.74 | 13.935 | 13.3 | 128254 |
| 1721946900 | 13.47 | -0.28 | -2.04 | 13.88 | 14.07 | 13.1 | 325298 |
| 1721860500 | 13.75 | 0.33 | 2.46 | 13.32 | 13.935 | 13.28 | 1231644 |
| 1721774100 | 13.42 | -0.27 | -1.97 | 13.69 | 13.8 | 13.36 | 166159 |
| 1721687700 | 13.69 | 0.49 | 3.71 | 13.32 | 13.73 | 13.11 | 66797 |
| 1721428500 | 13.2 | -0.42 | -3.08 | 13.54 | 13.56 | 13.12 | 81112 |
| 1721342100 | 13.62 | -0.27 | -1.94 | 13.75 | 14.17 | 13.51 | 150093 |
| 1721255700 | 13.89 | -0.67 | -4.60 | 14.565 | 14.67 | 13.84 | 203497 |
| 1721169300 | 14.56 | -0.02 | -0.14 | 14.65 | 15.12 | 14.34 | 324288 |
| 1721082900 | 14.58 | 0.1 | 0.69 | 14.67 | 14.69 | 14.07 | 183635 |
| 1720823700 | 14.48 | 0.91 | 6.71 | 13.84 | 14.75 | 13.58 | 316110 |
| 1720737300 | 13.57 | 0.47 | 3.59 | 13.43 | 13.765 | 12.93 | 316087 |
| 1720650900 | 13.1 | 0.21 | 1.63 | 13.24 | 13.46 | 13 | 130827 |
| 1720564500 | 12.89 | 0.34 | 2.71 | 12.51 | 12.94 | 12.38 | 124216 |
| 1720478100 | 12.55 | 0.12 | 0.97 | 12.41 | 12.65 | 12.18 | 152521 |
| 1720218900 | 12.43 | 0.28 | 2.30 | 12.08 | 12.53 | 11.9731 | 152939 |
| 1720040640 | 12.15 | 0.06 | 0.50 | 12.09 | 12.4 | 12 | 88033 |
| 1719959700 | 12.09 | -0.08 | -0.66 | 12.14 | 12.56 | 12.06 | 185308 |
| 1719873300 | 12.17 | 0.47 | 4.02 | 11.75 | 12.36 | 11.73 | 196229 |
