Metsera Inc.

16.82
-4.33 (-20.47%)
At close: Apr 04, 2025, 3:59 PM
17.18
2.14%
After-hours: Apr 04, 2025, 05:33 PM EDT

Metsera Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 20.41 20.44 16.29 16.80 -4.35 -20.57% 1,369,908
Apr 3, 2025 21.71 21.80 20.04 21.15 -1.51 -6.66% 1,500,143
Apr 2, 2025 24.53 24.53 21.83 22.66 -1.85 -7.55% 1,425,229
Apr 1, 2025 27.00 27.31 23.96 24.51 -2.71 -9.96% 979,806
Mar 31, 2025 27.26 27.71 26.15 27.22 -0.78 -2.79% 534,300
Mar 28, 2025 29.82 29.82 27.30 28.00 -2.01 -6.70% 627,547
Mar 27, 2025 28.35 30.40 27.90 30.01 1.90 6.76% 317,248
Mar 26, 2025 28.00 28.99 27.58 28.11 -1.05 -3.60% 539,474
Mar 25, 2025 29.82 30.96 28.62 29.16 -0.91 -3.03% 555,310
Mar 24, 2025 27.64 30.44 27.64 30.07 2.05 7.32% 558,500
Mar 21, 2025 27.31 28.84 26.90 28.02 0.20 0.72% 4,006,200
Mar 20, 2025 29.35 29.76 27.38 27.82 -2.04 -6.83% 744,319
Mar 19, 2025 30.14 32.22 29.82 29.86 -0.47 -1.55% 705,505
Mar 18, 2025 28.30 31.16 28.20 30.33 1.95 6.87% 723,900
Mar 17, 2025 25.21 29.01 25.21 28.38 3.17 12.57% 521,300
Mar 14, 2025 24.30 25.26 23.97 25.21 0.95 3.92% 523,902
Mar 13, 2025 25.73 26.03 23.08 24.26 -1.52 -5.90% 596,800
Mar 12, 2025 25.58 26.01 24.63 25.78 0.82 3.29% 570,248
Mar 11, 2025 24.84 25.82 23.91 24.96 -0.07 -0.28% 468,147
Mar 10, 2025 25.47 25.77 24.66 25.03 -0.44 -1.73% 454,500
Mar 7, 2025 26.99 27.29 24.86 25.47 -1.45 -5.39% 495,500
Mar 6, 2025 26.00 27.30 25.34 26.92 0.50 1.89% 374,242
Mar 5, 2025 27.25 28.87 26.42 26.42 -1.07 -3.89% 256,600
Mar 4, 2025 28.45 28.80 27.10 27.49 -1.01 -3.54% 580,726
Mar 3, 2025 24.78 29.07 24.78 28.50 3.72 15.01% 719,227
Feb 28, 2025 24.83 25.51 24.19 24.78 -0.23 -0.92% 632,300
Feb 27, 2025 27.08 27.49 24.70 25.01 -2.20 -8.09% 980,440
Feb 26, 2025 27.70 28.78 26.86 27.21 -0.12 -0.44% 756,031
Feb 25, 2025 30.39 31.17 27.00 27.33 -2.48 -8.32% 910,032
Feb 24, 2025 31.64 31.80 29.14 29.81 -1.84 -5.81% 779,279
Feb 21, 2025 31.66 32.01 31.13 31.65 0.01 0.03% 151,503
Feb 20, 2025 32.05 32.35 31.21 31.64 -0.27 -0.85% 362,900
Feb 19, 2025 32.58 32.81 31.36 31.91 -0.17 -0.53% 414,442
Feb 18, 2025 30.61 32.33 30.61 32.08 1.50 4.91% 319,401
Feb 14, 2025 30.32 31.00 29.94 30.58 0.55 1.83% 294,355
Feb 13, 2025 32.01 32.05 29.20 30.03 -1.62 -5.12% 460,405
Feb 12, 2025 30.96 31.78 30.80 31.65 0.89 2.89% 267,612
Feb 11, 2025 29.77 31.16 29.66 30.76 0.68 2.26% 167,000
Feb 10, 2025 29.60 31.64 29.00 30.08 0.58 1.97% 167,054
Feb 7, 2025 28.89 30.26 28.77 29.50 -0.03 -0.10% 383,931
Feb 6, 2025 29.25 30.00 28.09 29.53 0.28 0.96% 2,260,137
Feb 5, 2025 27.73 29.27 27.73 29.25 1.24 4.43% 857,433
Feb 4, 2025 28.16 28.76 27.02 28.01 0.21 0.76% 608,435
Feb 3, 2025 26.50 30.02 25.06 27.80 1.30 4.91% 920,528
Jan 31, 2025 25.50 28.87 25.50 26.50 n/a n/a 4,476,344