Indicators

MetaVia Inc. - Common Stock (NQ: MTVA )

1.620 -0.010 (-0.61%)

Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2024	2.330	2.650	2.330	2.600	40,406	+0.05(+1.96%)

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.