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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metagenomi, Inc. - Common Stock (NQ: MGX )

2.970 -0.010 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 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 (%)
Aug 30, 2024 3.030 3.100 2.830 2.970 74,240 -0.01(-0.34%)
Aug 29, 2024 3.050 3.070 2.900 2.980 31,817 -0.03(-1.00%)
Aug 28, 2024 3.110 3.130 2.910 3.010 39,681 -0.16(-5.05%)
Aug 27, 2024 3.220 3.430 3.110 3.170 43,448 -0.08(-2.46%)
Aug 26, 2024 3.240 3.350 3.117 3.250 76,884 +0.03(+0.93%)
Aug 23, 2024 3.120 3.280 3.080 3.220 87,473 +0.16(+5.23%)
Aug 22, 2024 3.370 3.438 3.040 3.060 82,706 -0.26(-7.83%)
Aug 21, 2024 3.300 3.400 3.220 3.320 63,477 +0.02(+0.61%)
Aug 20, 2024 3.120 3.630 3.120 3.300 199,632 +0.15(+4.76%)
Aug 19, 2024 2.800 3.190 2.800 3.150 280,850 +0.33(+11.70%)
Aug 16, 2024 2.970 3.050 2.800 2.820 89,000 -0.11(-3.75%)
Aug 15, 2024 3.020 3.140 2.930 2.930 221,700 -0.17(-5.48%)
Aug 14, 2024 3.400 3.400 3.070 3.100 128,782 -0.15(-4.62%)
Aug 13, 2024 3.080 3.310 3.000 3.250 112,713 +0.31(+10.54%)
Aug 12, 2024 3.090 3.170 2.840 2.940 59,697 +0.06(+2.08%)
Aug 09, 2024 3.400 3.440 2.760 2.880 175,364 -0.59(-17.00%)
Aug 08, 2024 3.620 3.620 3.400 3.470 59,050 -0.09(-2.53%)
Aug 07, 2024 3.760 3.760 3.500 3.560 77,343 -0.22(-5.82%)
Aug 06, 2024 3.700 3.800 3.562 3.780 28,344 +0.10(+2.72%)
Aug 05, 2024 3.390 3.870 3.390 3.680 96,521 +0.05(+1.38%)
Aug 02, 2024 3.430 3.700 3.360 3.630 78,093 +0.13(+3.71%)
Aug 01, 2024 3.850 3.925 3.430 3.500 141,998 -0.38(-9.79%)
Jul 31, 2024 3.990 4.080 3.840 3.880 73,863 -0.12(-3.00%)
Jul 30, 2024 4.310 4.350 3.950 4.000 87,593 -0.33(-7.62%)
Jul 29, 2024 4.420 4.470 4.140 4.330 34,452 -0.14(-3.13%)
Jul 26, 2024 4.760 4.760 4.330 4.470 45,276 -0.20(-4.28%)
Jul 25, 2024 4.660 4.780 4.610 4.670 24,374 +0.04(+0.86%)
Jul 24, 2024 4.460 4.700 4.460 4.630 17,171 -0.02(-0.43%)
Jul 23, 2024 4.480 4.650 4.480 4.650 28,453 +0.18(+4.03%)
Jul 22, 2024 4.740 5.100 4.070 4.470 257,156 -0.29(-6.09%)
Jul 19, 2024 4.760 4.960 4.460 4.760 140,188 -0.01(-0.21%)
Jul 18, 2024 5.170 5.370 4.640 4.770 30,107 -0.41(-7.92%)
Jul 17, 2024 5.220 5.380 5.120 5.180 25,180 -0.07(-1.33%)
Jul 16, 2024 4.870 5.330 4.870 5.250 29,846 +0.32(+6.49%)
Jul 15, 2024 5.220 5.490 4.845 4.930 59,308 -0.21(-4.09%)
Jul 12, 2024 4.690 5.500 4.690 5.140 151,572 +0.50(+10.78%)
Jul 11, 2024 4.410 4.705 4.250 4.640 40,122 +0.29(+6.67%)
Jul 10, 2024 4.620 4.620 4.300 4.350 66,353 -0.22(-4.81%)
Jul 09, 2024 4.400 4.570 4.220 4.570 27,016 +0.18(+4.10%)
Jul 08, 2024 4.160 4.400 4.000 4.390 31,975 +0.23(+5.53%)
Jul 05, 2024 3.880 4.160 3.810 4.160 47,363 +0.25(+6.39%)
Jul 03, 2024 4.200 4.200 3.770 3.910 19,552 -0.32(-7.57%)
Jul 02, 2024 4.430 4.430 4.160 4.230 41,371 -0.19(-4.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.