Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MetaVia Inc. - Common Stock (NQ: MTVA )

1.810 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EST, Feb 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2025 1.890 1.950 1.760 1.810 26,422 -0.07(-3.72%)
Jan 30, 2025 1.999 2.015 1.870 1.880 5,536 -0.01(-0.53%)
Jan 29, 2025 2.000 2.000 1.750 1.890 23,330 -0.09(-4.55%)
Jan 28, 2025 1.910 2.140 1.850 1.980 67,359 +0.12(+6.45%)
Jan 27, 2025 1.950 1.954 1.840 1.860 16,685 -0.06(-3.12%)
Jan 24, 2025 1.900 2.000 1.880 1.920 23,582 -0.02(-1.03%)
Jan 23, 2025 1.910 1.970 1.850 1.940 30,286 +0.06(+3.19%)
Jan 22, 2025 1.920 1.950 1.840 1.880 31,950 -0.08(-4.08%)
Jan 21, 2025 1.910 1.990 1.810 1.960 53,055 +0.01(+0.77%)
Jan 17, 2025 1.860 2.040 1.860 1.945 31,582 +0.06(+2.91%)
Jan 16, 2025 1.930 2.020 1.860 1.890 28,845 -0.07(-3.57%)
Jan 15, 2025 2.020 2.170 1.905 1.960 32,525 -0.08(-3.92%)
Jan 14, 2025 1.950 2.040 1.902 2.040 28,059 +0.03(+1.49%)
Jan 13, 2025 2.150 2.150 1.860 2.010 69,031 -0.05(-2.43%)
Jan 10, 2025 2.140 2.185 2.000 2.060 51,223 -0.07(-3.29%)
Jan 08, 2025 2.300 2.300 2.110 2.130 52,785 -0.19(-8.19%)
Jan 07, 2025 2.570 2.590 2.230 2.320 90,473 -0.17(-6.83%)
Jan 06, 2025 2.220 2.750 2.220 2.490 458,741 +0.35(+16.36%)
Jan 03, 2025 2.140 2.170 2.030 2.140 51,060 +0.03(+1.42%)
Jan 02, 2025 2.030 2.190 2.020 2.110 56,816 +0.08(+3.94%)
Dec 31, 2024 2.030 0 +0.05(+2.53%)
Dec 30, 2024 1.880 2.050 1.760 1.980 258,576 +0.22(+12.50%)
Dec 27, 2024 1.760 1.810 1.660 1.760 51,385 -0.05(-2.76%)
Dec 26, 2024 1.550 1.931 1.550 1.810 94,488 +0.19(+11.73%)
Dec 24, 2024 1.620 1.630 1.550 1.620 30,180 -0.01(-0.61%)
Dec 23, 2024 1.660 1.670 1.510 1.630 96,782 +0.03(+1.87%)
Dec 20, 2024 1.650 1.780 1.600 1.600 150,580 -0.18(-10.11%)
Dec 19, 2024 1.720 1.830 1.690 1.780 120,026 -0.07(-3.78%)
Dec 18, 2024 2.000 2.095 1.550 1.850 4,880,905 -0.40(-17.73%)
Dec 17, 2024 2.350 2.380 2.170 2.249 22,005 +0.04(+1.75%)
Dec 16, 2024 2.300 2.502 2.160 2.210 39,198 +0.02(+0.91%)
Dec 13, 2024 2.300 2.380 2.180 2.190 35,817 -0.12(-4.99%)
Dec 12, 2024 2.405 2.480 2.300 2.305 24,535 -0.06(-2.74%)
Dec 11, 2024 2.270 2.500 2.240 2.370 11,855 +0.11(+4.87%)
Dec 10, 2024 2.410 2.410 2.180 2.260 40,438 -0.06(-2.59%)
Dec 09, 2024 2.240 2.350 2.240 2.320 15,666 +0.01(+0.43%)
Dec 06, 2024 2.390 2.455 2.040 2.310 22,488 +0.01(+0.43%)
Dec 05, 2024 2.370 2.535 2.280 2.300 30,286 -0.15(-6.12%)
Dec 04, 2024 2.450 2.470 2.280 2.450 27,176 -0.12(-4.67%)
Dec 03, 2024 2.580 2.635 2.350 2.570 18,316 -0.03(-1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.