MetaVia Inc (MTVA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5869 | -25.0074566449 | 2.3469 | 2.5023 | 1.67 | 24822 | 2.24087724 | CS |
| 4 | -0.73 | -29.3172690763 | 2.49 | 2.65 | 1.67 | 25260 | 2.34388143 | CS |
| 12 | -0.73 | -29.3172690763 | 2.49 | 2.65 | 1.67 | 25260 | 2.34388143 | CS |
| 26 | -0.73 | -29.3172690763 | 2.49 | 2.65 | 1.67 | 25260 | 2.34388143 | CS |
| 52 | -0.73 | -29.3172690763 | 2.49 | 2.65 | 1.67 | 25260 | 2.34388143 | CS |
| 156 | -0.73 | -29.3172690763 | 2.49 | 2.65 | 1.67 | 25260 | 2.34388143 | CS |
| 260 | -0.73 | -29.3172690763 | 2.49 | 2.65 | 1.67 | 25260 | 2.34388143 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 1.85 | -0.4 | -17.73 | 2 | 2.095 | 1.55 | 4880635 |
| 1734478500 | 2.2486 | 0.04 | 1.75 | 2.35 | 2.38 | 2.17 | 22105 |
| 1734392100 | 2.21 | 0.02 | 0.91 | 2.3 | 2.5023 | 2.16 | 39198 |
| 1734132900 | 2.19 | -0.12 | -4.99 | 2.3 | 2.3797 | 2.18 | 35225 |
| 1734046500 | 2.305 | -0.07 | -2.74 | 2.48 | 2.48 | 2.3 | 24535 |
| 1733960100 | 2.37 | 0.11 | 4.87 | 2.27 | 2.5 | 2.24 | 11855 |
| 1733873700 | 2.2599999 | -0.06 | -2.59 | 2.4 | 2.4104 | 2.18 | 40438 |
| 1733787300 | 2.32 | 0.01 | 0.43 | 2.24 | 2.35 | 2.24 | 16066 |
| 1733528100 | 2.31 | 0.01 | 0.43 | 2.3 | 2.455 | 2.04 | 22388 |
| 1733441700 | 2.3 | -0.15 | -6.12 | 2.37 | 2.535 | 2.2799999 | 30286 |
| 1733355300 | 2.4499 | -0.12 | -4.67 | 2.39 | 2.5 | 2.2799999 | 27176 |
| 1733268900 | 2.57 | -0.03 | -1.15 | 2.58 | 2.6349999 | 2.35 | 18316 |
| 1733182500 | 2.6 | 0.13 | 5.26 | 2.33 | 2.65 | 2.33 | 40406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
