Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Metsera, Inc. (MTSR)

23.14
+0.40
+(1.76%)
At close: May 7 at 4:00:01 PM EDT
22.61
-0.53
(-2.29%)
Pre-Market: 4:06:39 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202523.0823.4121.1023.1423.14965,300
May 6, 202523.4623.7621.9022.7422.741,033,500
May 5, 202526.0226.0223.3323.9823.98660,500
May 2, 202524.4026.5024.3125.6525.65705,500
May 1, 202524.3724.3722.6123.3623.36706,100
Apr 30, 202523.2624.9922.5824.1124.11870,900
Apr 29, 202520.7823.6820.4023.3023.301,302,900
Apr 28, 202518.5520.2618.4519.8119.81522,600
Apr 25, 202522.0122.0417.6518.5318.531,048,000
Apr 24, 202523.3923.5819.4321.1821.181,667,200
Apr 23, 202522.2823.8622.0723.5823.58924,300
Apr 22, 202520.0922.0219.7721.6821.681,029,800
Apr 21, 202519.2122.5718.6419.5119.511,734,100
Apr 17, 202517.5119.6417.3419.5719.571,304,400
Apr 16, 202516.6918.9416.2217.5517.551,068,300
Apr 15, 202518.0920.4715.9517.1617.162,626,900
Apr 14, 202516.2519.5816.2518.1818.181,971,600
Apr 11, 202513.2514.2212.8214.0014.00839,800
Apr 10, 202514.9815.2112.5513.0813.08754,100
Apr 9, 202514.2115.3512.3015.2715.271,313,200
Apr 8, 202517.0017.0013.7814.2114.211,454,000
Apr 7, 202516.2217.0315.3416.4516.451,606,100
Apr 4, 202520.4120.4416.2916.8016.801,370,000
Apr 3, 202521.7121.8020.0421.1521.151,500,100
Apr 2, 202524.5324.5321.8322.6622.661,425,200
Apr 1, 202527.0027.3123.9624.5124.51979,800
Mar 31, 202527.2627.7126.1527.2227.22534,300
Mar 28, 202529.8229.8227.3028.0028.00627,500
Mar 27, 202528.3530.4027.9030.0130.01317,100
Mar 26, 202528.0028.9927.5828.1128.11539,400
Mar 25, 202529.8230.9628.6229.1629.16555,300
Mar 24, 202527.6430.4427.6430.0730.07558,500
Mar 21, 202527.3128.8426.9028.0228.024,006,200
Mar 20, 202529.3529.7627.3827.8227.82744,300
Mar 19, 202530.1432.2229.8229.8629.86705,500
Mar 18, 202528.3031.1628.1930.3330.33723,900
Mar 17, 202525.2129.0125.2128.3828.38521,300
Mar 14, 202524.3025.2623.9725.2125.21523,900
Mar 13, 202525.7326.0323.0824.2624.26596,800
Mar 12, 202525.5826.0124.6325.7825.78570,200
Mar 11, 202524.8425.8223.9124.9624.96468,100
Mar 10, 202525.4725.7724.6625.0325.03454,500
Mar 7, 202526.9927.2924.8625.4725.47495,500
Mar 6, 202526.0027.3025.3426.9226.92374,200
Mar 5, 202527.2528.8726.4226.4226.42256,600
Mar 4, 202528.4528.8027.1027.4927.49580,700
Mar 3, 202524.7829.0724.7828.5028.50719,200
Feb 28, 202524.8325.5124.1924.7824.78632,300
Feb 27, 202527.0827.4924.7025.0125.01980,400
Feb 26, 202527.7028.7826.8627.2127.21756,000
Feb 25, 202530.3931.1727.0027.3327.33909,600
Feb 24, 202531.6431.8029.1429.8129.81779,200
Feb 21, 202531.6632.0131.1331.6531.65151,500
Feb 20, 202532.0532.3531.2131.6431.64362,900
Feb 19, 202532.5832.8131.3631.9131.91414,400
Feb 18, 202530.6132.3330.6132.0832.08319,300
Feb 14, 202530.3231.0029.9430.5830.58294,300
Feb 13, 202532.0132.0529.2030.0330.03460,400
Feb 12, 202530.9631.7830.8031.6531.65267,600
Feb 11, 202529.7731.1629.6630.7630.76167,000
Feb 10, 202529.6031.6429.0030.0830.08166,900
Feb 7, 202528.8930.2628.7729.5029.50383,800
Feb 6, 202529.2530.0028.0929.5329.532,260,000
Feb 5, 202527.7329.2627.7329.2529.25857,300
Feb 4, 202528.1628.7627.0228.0128.01608,400
Feb 3, 202526.5030.0225.0627.8027.80920,500
Jan 31, 202525.5028.8725.5026.5026.504,476,300

Related Tickers

MAZE Maze Therapeutics, Inc.
9.49
+4.17%
 
GPCR Structure Therapeutics Inc.
26.60
+5.01%
 
AARD Aardvark Therapeutics, Inc.
10.63
+1.92%
 
CGON CG Oncology, Inc.
22.34
+2.95%
 
AKRO Akero Therapeutics, Inc.
42.79
+1.83%
 
LXEO Lexeo Therapeutics, Inc.
2.9900
-8.00%
 
SION Sionna Therapeutics, Inc.
12.88
+0.94%
 
BBIO BridgeBio Pharma, Inc.
35.82
-3.03%
 
ASND Ascendis Pharma A/S
160.99
-1.14%
 
JANX Janux Therapeutics, Inc.
25.70
+0.63%