Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

MetaVia Inc. - Common Stock (MTVA)

1.6000
-0.1100 (-6.43%)
NASDAQ· Last Trade: Jun 21st, 3:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MetaVia Inc. - Common Stock (MTVA)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20261.711.711.571.60181,6851.60
6/17/20261.601.741.571.71186,9131.71
6/16/20261.731.731.591.65186,0091.65
6/15/20261.701.921.651.71813,8261.71
6/12/20261.882.171.721.74593,1621.74
6/11/20261.892.151.832.01472,9902.01
6/10/20261.831.971.751.96249,1461.96
6/09/20261.821.951.701.89917,7051.89
6/08/20262.212.412.062.221,624,7612.22
6/05/20262.652.792.322.5715,962,4852.57
6/04/20262.652.722.422.45495,6662.45
6/03/20262.722.772.562.68337,3272.68
6/02/20262.602.742.322.71914,1242.71
6/01/20262.732.962.692.73529,5452.73
5/29/20260.003.252.792.841,041,5682.84
5/28/20263.143.392.903.101,155,8413.10
5/27/20262.743.802.733.345,528,2953.34
5/26/20263.353.542.822.973,359,8442.97
5/22/20263.564.313.353.8540,338,3693.85
5/21/20262.603.042.402.875,340,7062.87
5/20/20261.973.311.922.8961,879,5842.89
5/19/20261.792.101.531.8884,804,5421.88
5/18/20261.101.141.081.1152,6451.11
5/15/20261.171.201.111.1136,1711.11
5/14/20261.221.231.181.1964,4721.19
5/13/20260.971.240.971.20205,2311.20
5/12/20261.041.050.970.9783,0210.97
5/11/20261.191.191.001.04247,9271.04
5/08/20261.281.331.001.09484,0541.09
5/07/20261.371.391.301.33127,0601.33
5/06/20261.411.451.401.40112,3831.40
5/05/20261.451.491.421.4255,0761.42
5/04/20261.431.541.431.4728,1681.47
5/01/20261.451.471.421.4469,1381.44
4/30/20261.491.491.411.4457,9221.44
4/29/20261.591.621.491.49145,5031.49
4/28/20261.571.671.541.62107,1411.62
4/27/20261.581.591.541.5986,0121.59
4/24/20261.551.621.511.56157,5341.56
4/23/20261.581.581.521.52116,6191.52
4/22/20261.601.671.501.61306,6751.61
4/21/20261.541.671.501.60419,0831.60
4/20/20261.401.511.381.5187,4261.51
4/17/20261.431.481.391.4037,0481.40
4/16/20261.391.431.361.4040,3431.40
4/15/20261.431.481.391.42124,7301.42
4/14/20261.541.561.461.49112,7031.49
4/13/20261.501.601.451.50243,2271.50
4/10/20261.221.461.211.41629,9541.41
4/09/20261.231.231.171.1960,8231.19
4/08/20261.241.241.201.2337,8401.23
4/07/20261.201.261.191.2142,4961.21
4/06/20261.271.341.211.2275,9431.22
4/02/20261.241.291.201.2652,5181.26
4/01/20261.211.291.211.2564,9191.25
3/31/20261.221.231.181.2077,1201.20
3/30/20261.221.281.171.1781,5101.17
3/27/20261.321.341.211.22119,2801.22
3/26/20261.301.361.301.3254,2451.32
3/25/20261.261.351.241.30102,0041.30
3/24/20261.471.471.221.31324,6261.31
3/23/20261.491.551.401.46361,9781.46