NasdaqCM - Nasdaq Real Time Price USD

MetaVia Inc. (MTVA)

0.6670
+0.0170
+(2.62%)
At close: May 14 at 4:00:01 PM EDT
0.6501
-0.02
(-2.53%)
After hours: May 14 at 7:55:36 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 20250.65000.68900.65000.66700.6670175,500
May 13, 20250.69000.70500.65000.65000.6500234,200
May 12, 20250.72100.73300.68000.70100.7010165,500
May 9, 20250.72400.75000.70000.72900.7290257,700
May 8, 20250.69000.71000.66000.71000.710082,900
May 7, 20250.79400.79500.66000.68100.6810471,500
May 6, 20250.75000.79000.72100.74100.7410222,200
May 5, 20250.76000.80000.72600.77000.7700167,800
May 2, 20250.75300.78800.73500.77900.7790215,500
May 1, 20250.76000.76700.74400.76200.762077,700
Apr 30, 20250.78600.79000.75000.76100.761078,500
Apr 29, 20250.80000.80000.75800.78000.780089,900
Apr 28, 20250.83000.83000.78000.79100.791099,600
Apr 25, 20250.82500.85000.80100.82300.8230129,700
Apr 24, 20250.78900.86000.76000.85000.8500202,500
Apr 23, 20250.76700.83000.74500.81300.8130270,500
Apr 22, 20250.70500.78900.67000.75000.75001,072,500
Apr 21, 20250.72900.77000.70000.73300.7330306,800
Apr 17, 20250.70000.74800.64700.73900.7390598,900
Apr 16, 20250.85500.87000.71000.73400.73401,293,700
Apr 15, 20251.97002.10000.80600.81000.810024,345,700
Apr 14, 20251.45001.84001.45001.84001.8400153,300
Apr 11, 20251.42001.48001.38001.45001.450014,400
Apr 10, 20251.38001.43001.35001.37001.370019,400
Apr 9, 20251.35001.49001.26001.38001.380075,100
Apr 8, 20251.41001.46001.31001.36501.365038,000
Apr 7, 20251.42001.53001.36001.40101.4010109,100
Apr 4, 20251.56501.60001.42401.46001.460053,200
Apr 3, 20251.56001.59501.47801.53001.530077,900
Apr 2, 20251.60801.64001.48001.54001.540021,300
Apr 1, 20251.60601.65001.52001.57501.575014,300
Mar 31, 20251.52001.61301.52001.54001.54008,800
Mar 28, 20251.59001.62001.51001.57501.575036,700
Mar 27, 20251.58001.60701.51001.56001.560029,400
Mar 26, 20251.58001.60001.50801.59001.59008,800
Mar 25, 20251.52001.60001.51001.58401.584011,400
Mar 24, 20251.53001.62701.52001.58001.580039,400
Mar 21, 20251.55001.56001.51001.55001.550012,000
Mar 20, 20251.58001.59001.48001.55001.550033,700
Mar 19, 20251.58001.62001.52001.58901.589013,700
Mar 18, 20251.62001.62001.50001.57001.57008,600
Mar 17, 20251.56001.63901.48001.59001.590027,100
Mar 14, 20251.54001.54001.45001.48001.480022,400
Mar 13, 20251.51401.56001.49001.50501.50506,600
Mar 12, 20251.56501.56501.41001.49901.499035,300
Mar 11, 20251.55001.55001.45001.46001.460011,600
Mar 10, 20251.54501.65501.43001.48001.480033,600
Mar 7, 20251.64001.68001.43001.55001.550051,800
Mar 6, 20251.59001.60401.53001.57001.57008,100
Mar 5, 20251.47401.59001.42001.52001.520017,500
Mar 4, 20251.41001.52001.38001.46001.460029,200
Mar 3, 20251.46001.53401.42001.45001.450018,800
Feb 28, 20251.48001.50001.41001.46001.460021,300
Feb 27, 20251.50901.59001.29001.46001.460037,600
Feb 26, 20251.57001.65001.29001.51001.510051,500
Feb 25, 20251.62501.64001.57001.57401.574023,200
Feb 24, 20251.64001.67001.56001.56001.560012,700
Feb 21, 20251.64001.69501.55001.60401.604019,500
Feb 20, 20251.61001.66001.54001.64001.640017,700
Feb 19, 20251.67201.76201.51001.60001.600043,900
Feb 18, 20251.66001.76701.56001.65001.650053,000
Feb 14, 20251.68601.73401.65001.67401.674017,900
Feb 13, 20251.70001.74601.62101.65001.650021,300
Feb 12, 20251.77801.85001.71801.73001.730012,700
Feb 11, 20251.68001.93001.68001.76001.760015,000
Feb 10, 20251.78001.94001.72001.74001.740013,500
Feb 7, 20251.75001.81001.73001.73001.730024,000
Feb 6, 20251.80001.86601.74201.81001.81008,200
Feb 5, 20251.71001.80001.71001.79001.790015,400
Feb 4, 20251.85901.85901.70001.74001.740010,800
Feb 3, 20251.74001.81001.70001.74001.740023,600
Jan 31, 20251.89001.95001.76001.81001.810026,300
Jan 30, 20251.99902.01501.87001.88001.88005,500
Jan 29, 20252.00002.00001.75001.89001.890023,300
Jan 28, 20251.90802.14001.85001.98001.980067,400
Jan 27, 20251.95001.95401.84001.86001.860016,700
Jan 24, 20251.90002.00001.88001.92001.920023,300
Jan 23, 20251.91001.97001.85001.94001.940030,300
Jan 22, 20251.92001.95001.84001.88001.880031,900
Jan 21, 20251.91001.99001.81001.96001.960052,700
Jan 17, 20251.86002.04001.86001.94501.945031,600
Jan 16, 20251.93002.02001.86001.89001.890028,800
Jan 15, 20252.02002.17001.90501.96001.960032,500
Jan 14, 20251.95002.04001.90202.04002.040028,100
Jan 13, 20252.15002.15001.86002.01002.010069,500
Jan 10, 20252.14002.18502.00002.06002.060051,200
Jan 8, 20252.30002.30002.11002.13002.130052,800
Jan 7, 20252.57002.59002.23002.32002.320090,500
Jan 6, 20252.22002.75002.22002.49002.4900461,000
Jan 3, 20252.14002.17002.03002.14002.140051,000
Jan 2, 20252.03002.19002.02002.11002.110056,800
Dec 31, 20242.10002.17002.00002.03002.0300104,600
Dec 30, 20241.88002.05001.76001.98001.9800260,700
Dec 27, 20241.76001.81001.66001.76001.760051,400
Dec 26, 20241.55001.93201.55001.81001.810094,500
Dec 24, 20241.62001.63001.55001.62001.620030,200
Dec 23, 20241.66001.67001.51001.63001.630096,800
Dec 20, 20241.65001.78001.60001.60001.6000150,600
Dec 19, 20241.72001.83001.69001.76001.7600126,600
Dec 18, 20242.00002.09501.55001.85001.85004,882,900
Dec 17, 20242.35002.38002.17002.24902.249022,700
Dec 16, 20242.30002.50202.16002.21002.210039,200
Dec 13, 20242.30002.38002.18002.19002.190035,800
Dec 12, 20242.40502.48002.30002.30502.305024,500
Dec 11, 20242.27002.50002.24002.37002.370011,900
Dec 10, 20242.41002.41002.18002.26002.260040,400
Dec 9, 20242.24002.35002.24002.32002.320016,200
Dec 6, 20242.39002.45502.04002.31002.310022,400
Dec 5, 20242.37002.53502.28002.30002.300030,200
Dec 4, 20242.45002.47002.28002.45002.450027,200
Dec 3, 20242.58002.63502.35002.57002.570018,300
Dec 2, 20242.33002.65002.33002.60002.600040,400
Nov 29, 20242.31002.65002.31002.55002.550012,800
Nov 27, 20242.35002.44002.32002.36002.360013,000
Nov 26, 20242.37002.44002.30002.35002.350019,100
Nov 25, 20242.50002.54002.38002.42002.420026,600
Nov 22, 20242.36002.45002.35002.37002.370026,200
Nov 21, 20242.35002.49002.33002.35002.350012,300
Nov 20, 20242.42002.50002.30002.40002.400021,700
Nov 19, 20242.31002.49002.31002.45002.450017,900
Nov 18, 20242.31002.37602.25002.31002.310032,800
Nov 15, 20242.46002.46002.18002.22002.220040,600
Nov 14, 20242.57002.60002.39002.39002.390055,300
Nov 13, 20242.62002.68002.37002.56002.560070,800
Nov 12, 20242.67002.94002.50002.56002.560073,700
Nov 11, 20242.95002.95002.59002.67002.670028,300
Nov 8, 20242.70002.98802.70002.80002.800061,300
Nov 7, 20242.57002.74002.57002.68002.680011,100
Nov 6, 20242.61002.86002.52002.74002.740040,200
Nov 5, 20242.72002.74002.52002.54002.540022,200
Nov 4, 20242.50002.83502.41002.53002.530055,100
Nov 1, 20242.54002.91002.54002.67002.670063,200
Oct 31, 20242.63002.78002.53002.57002.570011,800
Oct 30, 20242.67002.97802.63002.65002.650019,000
Oct 29, 20242.87002.91502.55002.86002.860036,700
Oct 28, 20242.93003.00002.73002.85002.850032,300
Oct 25, 20242.75003.12002.75002.78002.780030,300
Oct 24, 20242.97002.97002.72002.80002.800011,700
Oct 23, 20242.88002.92502.75002.83002.830013,900
Oct 22, 20242.96003.00002.75002.88002.880010,200
Oct 21, 20243.04003.15002.92002.92002.920015,900
Oct 18, 20243.11003.16002.96003.03003.030019,500
Oct 17, 20242.88003.27002.88003.16003.1600112,000
Oct 16, 20242.59502.98002.59502.96002.960095,400
Oct 15, 20242.55002.68802.48002.53002.530015,500
Oct 14, 20242.49002.63002.44002.54002.540030,700
Oct 11, 20242.41002.58002.41002.56002.560027,500
Oct 10, 20242.63602.67002.08002.47002.470079,600
Oct 9, 20242.65002.77002.60002.67002.670026,800
Oct 8, 20242.70002.80002.64002.65002.650019,700
Oct 7, 20242.65002.77002.65002.70002.700025,900
Oct 4, 20242.79302.92502.65002.73002.730029,700
Oct 3, 20242.71002.71002.60002.65002.650027,400
Oct 2, 20242.88003.00002.56002.69002.6900138,500
Oct 1, 20243.15003.18002.87002.93002.9300100,900
Sep 30, 20243.38003.50003.05903.17003.1700270,200
Sep 27, 20243.30003.34703.17003.32003.320044,500
Sep 26, 20243.46003.46003.16003.29003.290045,800
Sep 25, 20243.29803.36003.15003.32003.320041,800
Sep 24, 20243.22003.36003.18503.20003.200034,700
Sep 23, 20243.27003.45003.19003.19003.190057,500
Sep 20, 20243.32003.35003.07503.19003.190078,100
Sep 19, 20243.57003.57003.26003.26003.260061,700
Sep 18, 20243.40003.72003.35003.40003.400033,300
Sep 17, 20243.71403.71403.33003.43003.430031,500
Sep 16, 20243.65403.75003.44003.44003.440069,800
Sep 13, 20243.75003.82303.50003.61003.610056,600
Sep 12, 20243.93003.93003.60003.65003.650031,200
Sep 11, 20244.07004.20003.67003.75003.750045,300
Sep 10, 20244.31004.31003.88003.88003.880070,700
Sep 9, 20243.65004.32003.65004.11004.1100110,000
Sep 6, 20243.43003.73803.28103.50003.500060,700
Sep 5, 20243.33003.52003.30003.35703.357014,700
Sep 4, 20243.50003.57003.22003.37003.370018,900
Sep 3, 20243.74003.74003.50003.50903.509023,000
Aug 30, 20243.59003.70003.57003.69003.69002,800
Aug 29, 20243.58503.62503.48503.51003.51007,400
Aug 28, 20243.50003.62003.46003.48003.48007,300
Aug 27, 20243.43003.77003.41003.46003.460051,400
Aug 26, 20243.40003.72003.33003.41003.410017,700
Aug 23, 20243.67003.78003.30003.40003.400069,100
Aug 22, 20243.82503.94003.57003.65003.650014,400
Aug 21, 20243.82503.84003.65003.77003.77009,100
Aug 20, 20243.95003.95003.64003.77003.770014,000
Aug 19, 20243.75003.91003.72003.76003.760014,800
Aug 16, 20243.83003.98303.63003.66003.660021,200
Aug 15, 20243.77004.11003.77003.90003.900015,500
Aug 14, 20243.68504.19003.68003.90003.900070,200
Aug 13, 20243.56003.90003.56003.78003.780015,300
Aug 12, 20243.79003.96003.50003.69003.690013,600
Aug 9, 20243.80004.02303.60003.60003.600050,800
Aug 8, 20243.93003.93003.56003.80003.800027,900
Aug 7, 20243.85003.93003.76003.81003.81009,000
Aug 6, 20243.72003.92003.54003.83203.832051,600
Aug 5, 20243.55003.86003.50003.57003.570042,200
Aug 2, 20243.78004.03003.68503.98503.985031,400
Aug 1, 20244.16004.17003.75003.78003.780042,000
Jul 31, 20244.25004.36304.00504.07004.070022,400
Jul 30, 20244.23004.30504.08004.10004.100035,800
Jul 29, 20244.15004.25004.00004.22004.220015,500
Jul 26, 20244.06004.26004.06004.15004.150014,600
Jul 25, 20244.14004.26004.00004.09504.095036,500
Jul 24, 20244.41004.41004.01004.08504.085015,500
Jul 23, 20244.34004.50004.20004.30004.300050,700
Jul 22, 20244.72004.72004.10204.34004.340020,900
Jul 19, 20244.56004.73004.42004.51004.51008,800
Jul 18, 20244.75004.81004.42004.51004.510025,800
Jul 17, 20244.80004.88304.55004.75004.750018,900
Jul 16, 20245.04005.04004.77004.83004.830041,100
Jul 15, 20245.16005.16004.80005.00005.000061,200
Jul 12, 20244.68005.08004.66005.00005.000055,900
Jul 11, 20244.50004.91004.48004.66004.660066,000
Jul 10, 20244.41004.69004.35004.54004.540042,700
Jul 9, 20244.58004.58004.26004.53004.530027,500
Jul 8, 20244.55004.68004.47904.60804.608024,800
Jul 5, 20244.50004.67004.35004.53004.530027,400
Jul 3, 20244.60004.80004.47004.47004.470033,700
Jul 2, 20244.73004.79304.25004.68004.680061,700
Jul 1, 20244.99005.03004.53004.54004.5400182,400
Jun 28, 20244.86004.88504.40004.84004.840065,800
Jun 27, 20244.83005.30004.65004.80004.8000150,900
Jun 26, 20244.85005.30004.26004.83004.8300462,800
Jun 25, 20244.11004.26003.86004.26004.2600442,400
Jun 24, 20243.32004.20003.32004.08004.0800313,500
Jun 21, 20244.04004.15403.90004.06004.060042,900
Jun 20, 20243.70004.25003.70004.10004.100082,900
Jun 18, 20243.93003.93003.63003.84003.840020,600
Jun 17, 20243.87003.92603.70003.82703.827012,300
Jun 14, 20243.94003.95003.80003.81003.810011,500
Jun 13, 20243.97503.97503.88003.92003.92006,200
Jun 12, 20243.99404.05003.83803.84103.84106,500
Jun 11, 20243.90204.09003.90004.02004.02003,200
Jun 10, 20243.80004.00003.80003.90003.90008,600
Jun 7, 20244.00004.09003.91003.93003.93007,400
Jun 6, 20244.03004.05003.92904.03004.030012,300
Jun 5, 20244.04004.15003.91004.02304.023018,000
Jun 4, 20244.00004.07003.88104.04504.045010,800
Jun 3, 20243.95004.12703.82003.98003.980014,400
May 31, 20244.10004.27003.80003.81003.810022,500
May 30, 20244.12004.12004.00004.06004.06005,400
May 29, 20244.06004.27003.90004.00004.000011,500
May 28, 20244.09004.45003.96004.17004.170038,500
May 24, 20243.97004.29003.93604.13004.130050,200
May 23, 20244.20004.68003.86003.97503.975073,500
May 22, 20244.50004.70004.20004.34004.3400684,100
May 21, 20244.60004.65004.27004.58004.580013,100
May 20, 20244.62004.70004.32404.60004.600014,500
May 17, 20244.65004.73604.58604.66004.660010,800
May 16, 20244.28004.63104.12004.60004.600056,000
May 15, 20244.09504.24004.07904.24004.240013,500

Related Tickers

TNFA TNF Pharmaceuticals, Inc.
0.2205
+23.39%
 
GRI GRI Bio, Inc.
1.4700
-1.34%
 
PCSA Processa Pharmaceuticals, Inc.
0.2340
+2.09%
 
PALI Palisade Bio, Inc.
0.6985
-4.34%
 
LYRA Lyra Therapeutics, Inc.
0.1117
+18.33%
 
ENTO Entero Therapeutics, Inc.
0.4180
+3.47%
 
CDT Conduit Pharmaceuticals Inc.
0.4000
+0.86%
 
INZY Inozyme Pharma, Inc.
1.3500
+23.85%
 
KLTO Klotho Neurosciences, Inc.
0.2892
+122.46%
 
APVO Aptevo Therapeutics Inc.
0.3300
-2.94%