Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

MetaVia Inc. - Common Stock (NQ:MTVA)

0.7390 +0.0047 (+0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.08(-5.34%)
Apr 04, 2025	1.570	1.600	1.424	1.480	53,526	-0.05(-3.27%)
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%)
Apr 01, 2025	1.610	1.650	1.520	1.575	14,333	+0.03(+2.27%)
Mar 31, 2025	1.520	1.613	1.520	1.540	8,832	-0.03(-2.22%)
Mar 28, 2025	1.590	1.620	1.510	1.575	36,733	+0.01(+0.96%)
Mar 27, 2025	1.580	1.607	1.510	1.560	28,846	-0.03(-1.89%)
Mar 26, 2025	1.580	1.600	1.508	1.590	8,820	+0.01(+0.37%)
Mar 25, 2025	1.520	1.600	1.510	1.584	11,399	+0.00(+0.26%)
Mar 24, 2025	1.530	1.627	1.520	1.580	39,387	+0.03(+1.94%)
Mar 21, 2025	1.550	1.560	1.510	1.550	11,983	+0.00(+0.00%)
Mar 20, 2025	1.580	1.590	1.480	1.550	32,616	-0.04(-2.47%)
Mar 19, 2025	1.580	1.620	1.520	1.589	13,674	+0.02(+1.22%)
Mar 18, 2025	1.620	1.620	1.500	1.570	8,745	-0.02(-1.26%)
Mar 17, 2025	1.560	1.639	1.480	1.590	27,121	+0.11(+7.44%)
Mar 14, 2025	1.540	1.540	1.450	1.480	22,374	-0.02(-1.66%)
Mar 13, 2025	1.514	1.560	1.490	1.505	6,636	+0.01(+0.37%)
Mar 12, 2025	1.565	1.565	1.410	1.499	35,337	+0.04(+2.70%)
Mar 11, 2025	1.550	1.550	1.450	1.460	11,580	-0.02(-1.35%)
Mar 10, 2025	1.545	1.655	1.430	1.480	33,642	-0.07(-4.52%)
Mar 07, 2025	1.640	1.680	1.430	1.550	51,792	-0.02(-1.27%)
Mar 06, 2025	1.590	1.604	1.530	1.570	8,112	+0.05(+3.29%)
Mar 05, 2025	1.474	1.590	1.420	1.520	17,458	+0.06(+4.11%)
Mar 04, 2025	1.410	1.520	1.380	1.460	29,185	+0.01(+0.69%)
Mar 03, 2025	1.460	1.534	1.420	1.450	18,849	-0.01(-0.68%)
Feb 28, 2025	1.480	1.500	1.410	1.460	21,264	+0.00(+0.00%)
Feb 27, 2025	1.510	1.590	1.290	1.460	37,606	-0.05(-3.31%)
Feb 26, 2025	1.570	1.650	1.290	1.510	51,517	-0.06(-4.07%)
Feb 25, 2025	1.630	1.640	1.570	1.574	23,215	+0.01(+0.90%)
Feb 24, 2025	1.640	1.670	1.560	1.560	12,670	-0.04(-2.73%)
Feb 21, 2025	1.640	1.695	1.550	1.604	19,514	-0.04(-2.21%)
Feb 20, 2025	1.610	1.660	1.540	1.640	17,703	+0.04(+2.50%)
Feb 19, 2025	1.672	1.762	1.510	1.600	43,935	-0.05(-3.03%)
Feb 18, 2025	1.660	1.767	1.560	1.650	52,957	-0.02(-1.43%)
Feb 14, 2025	1.690	1.734	1.650	1.674	18,183	+0.02(+1.45%)
Feb 13, 2025	1.700	1.746	1.621	1.650	21,338	-0.08(-4.62%)
Feb 12, 2025	1.778	1.850	1.718	1.730	12,677	-0.03(-1.70%)
Feb 11, 2025	1.680	1.930	1.680	1.760	14,966	+0.02(+1.15%)
Feb 10, 2025	1.780	1.940	1.720	1.740	13,463	+0.01(+0.58%)
Feb 07, 2025	1.750	1.810	1.730	1.730	23,981	-0.08(-4.42%)
Feb 06, 2025	1.800	1.866	1.742	1.810	8,209	+0.02(+1.12%)
Feb 05, 2025	1.710	1.800	1.710	1.790	15,401	+0.05(+2.87%)
Feb 04, 2025	1.859	1.859	1.700	1.740	10,762	+0.00(+0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

MetaVia Inc. - Common Stock (NQ:MTVA)

Historical Prices