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

MetaVia Inc. - Common Stock (NQ:MTVA)

0.7489 -0.0011 (-0.15%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 13, 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 (%)
Jun 12, 2025 0.7299 0.7525 0.7271 0.7500 52,029 -0.00(-0.33%)
Jun 11, 2025 0.7800 0.7899 0.7412 0.7525 79,139 -0.02(-2.90%)
Jun 10, 2025 0.7390 0.7998 0.7190 0.7750 171,965 +0.06(+7.73%)
Jun 09, 2025 0.7019 0.7400 0.6922 0.7194 128,988 +0.03(+3.93%)
Jun 06, 2025 0.6800 0.7130 0.6695 0.6922 79,385 +0.00(+0.30%)
Jun 05, 2025 0.7000 0.7000 0.6800 0.6901 183,868 +0.00(+0.47%)
Jun 04, 2025 0.7000 0.7100 0.6600 0.6869 144,938 +0.02(+2.25%)
Jun 03, 2025 0.6521 0.6790 0.6521 0.6718 41,463 +0.02(+2.64%)
Jun 02, 2025 0.6723 0.6730 0.6500 0.6545 53,346 +0.00(+0.66%)
May 30, 2025 0.6515 0.6800 0.6326 0.6502 390,890 -0.03(-4.69%)
May 29, 2025 0.7400 0.7398 0.6700 0.6822 270,835 -0.05(-6.93%)
May 28, 2025 0.7500 0.7591 0.7104 0.7330 149,413 -0.04(-5.08%)
May 27, 2025 0.7800 0.8050 0.7601 0.7722 258,461 -0.02(-2.23%)
May 23, 2025 0.7700 0.8278 0.7300 0.7898 336,069 -0.02(-2.48%)
May 22, 2025 0.8371 0.8380 0.7402 0.8099 1,094,303 -0.07(-7.49%)
May 21, 2025 0.7400 0.8755 0.7276 0.8755 6,101,660 +0.18(+26.79%)
May 20, 2025 0.6931 0.7106 0.6800 0.6905 1,792,933 -0.01(-1.22%)
May 19, 2025 0.6800 0.6990 0.6685 0.6990 55,457 +0.01(+2.12%)
May 16, 2025 0.6600 0.6983 0.6554 0.6845 82,621 +0.01(+1.29%)
May 15, 2025 0.6500 0.6800 0.6500 0.6758 70,917 +0.01(+1.32%)
May 14, 2025 0.6500 0.6889 0.6500 0.6670 175,553 +0.02(+2.62%)
May 13, 2025 0.6900 0.7055 0.6500 0.6500 234,217 -0.05(-7.24%)
May 12, 2025 0.7210 0.7325 0.6800 0.7007 165,508 -0.03(-3.88%)
May 09, 2025 0.7238 0.7500 0.7003 0.7290 257,712 +0.02(+2.68%)
May 08, 2025 0.6900 0.7100 0.6600 0.7100 82,833 +0.03(+4.26%)
May 07, 2025 0.7940 0.7949 0.6602 0.6810 471,728 -0.06(-8.05%)
May 06, 2025 0.7500 0.7898 0.7211 0.7406 211,340 -0.03(-3.82%)
May 05, 2025 0.7600 0.8000 0.7257 0.7700 167,774 -0.01(-1.14%)
May 02, 2025 0.7526 0.7882 0.7350 0.7789 215,549 +0.02(+2.22%)
May 01, 2025 0.7600 0.7667 0.7440 0.7620 77,697 +0.00(+0.13%)
Apr 30, 2025 0.7860 0.7898 0.7502 0.7610 78,455 -0.02(-2.45%)
Apr 29, 2025 0.8000 0.8000 0.7581 0.7801 87,966 -0.01(-1.38%)
Apr 28, 2025 0.8299 0.8299 0.7804 0.7910 99,097 -0.03(-3.84%)
Apr 25, 2025 0.8245 0.8500 0.8007 0.8226 129,679 -0.03(-3.22%)
Apr 24, 2025 0.7886 0.8600 0.7601 0.8500 202,314 +0.04(+4.55%)
Apr 23, 2025 0.7673 0.8297 0.7446 0.8130 270,485 +0.06(+8.40%)
Apr 22, 2025 0.7053 0.7885 0.6700 0.7500 1,070,941 +0.02(+2.38%)
Apr 21, 2025 0.7300 0.7700 0.7000 0.7326 305,875 -0.01(-0.87%)
Apr 17, 2025 0.7000 0.7479 0.6470 0.7390 598,934 +0.00(+0.64%)
Apr 16, 2025 0.8600 0.8698 0.7100 0.7343 1,262,662 -0.08(-9.35%)
Apr 15, 2025 1.970 2.100 0.8055 0.8100 24,288,404 -1.03(-55.98%)
Apr 14, 2025 1.450 1.840 1.450 1.840 151,714 +0.39(+26.90%)
Apr 11, 2025 1.420 1.480 1.380 1.450 14,378 +0.08(+5.84%)
Apr 10, 2025 1.380 1.430 1.350 1.370 19,436 -0.01(-0.72%)
Apr 09, 2025 1.350 1.490 1.260 1.380 75,087 +0.01(+1.10%)
Apr 08, 2025 1.410 1.460 1.310 1.365 37,953 -0.04(-2.57%)
Apr 07, 2025 1.420 1.530 1.360 1.401 109,106 -0.06(-4.04%)
Apr 04, 2025 1.570 1.600 1.424 1.460 53,526 -0.07(-4.58%)
Apr 03, 2025 1.560 1.595 1.478 1.530 77,914 -0.01(-0.65%)
Apr 02, 2025 1.608 1.640 1.480 1.540 21,273 -0.03(-2.22%)
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 Of Service.