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

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

1.760 +0.060 (+3.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2025	1.730	1.830	1.710	1.760	318,335	+0.06(+3.53%)
May 30, 2025	1.780	1.810	1.675	1.700	261,046	-0.08(-4.49%)
May 29, 2025	1.670	1.815	1.660	1.780	349,191	+0.13(+7.88%)
May 28, 2025	1.650	1.700	1.621	1.650	205,312	-0.01(-0.60%)
May 27, 2025	1.670	1.697	1.620	1.660	226,221	+0.04(+2.47%)
May 23, 2025	1.640	1.650	1.590	1.620	146,024	-0.05(-2.99%)
May 22, 2025	1.650	1.700	1.600	1.670	171,118	+0.02(+1.21%)
May 21, 2025	1.670	1.690	1.595	1.650	312,616	-0.05(-2.94%)
May 20, 2025	1.740	1.740	1.640	1.700	164,435	-0.01(-0.58%)
May 19, 2025	1.620	1.720	1.615	1.710	214,787	+0.05(+3.01%)
May 16, 2025	1.530	1.700	1.520	1.660	497,913	+0.10(+6.41%)
May 15, 2025	1.500	1.580	1.420	1.560	387,376	+0.06(+4.00%)
May 14, 2025	1.610	1.610	1.460	1.500	327,428	-0.10(-6.25%)
May 13, 2025	1.580	1.610	1.535	1.600	462,043	+0.05(+3.23%)
May 12, 2025	1.630	1.649	1.510	1.550	284,933	+0.04(+2.65%)
May 09, 2025	1.590	1.640	1.500	1.510	198,261	-0.08(-5.03%)
May 08, 2025	1.470	1.615	1.400	1.590	399,797	+0.14(+9.66%)
May 07, 2025	1.450	1.515	1.430	1.450	332,647	+0.00(+0.35%)
May 06, 2025	1.550	1.563	1.410	1.445	312,642	-0.12(-7.96%)
May 05, 2025	1.620	1.640	1.535	1.570	306,363	-0.04(-2.48%)
May 02, 2025	1.490	1.610	1.480	1.610	369,794	+0.12(+8.05%)
May 01, 2025	1.720	1.750	1.460	1.490	1,203,524	-0.24(-13.87%)
Apr 30, 2025	1.600	1.730	1.595	1.730	299,692	+0.08(+4.85%)
Apr 29, 2025	1.690	1.725	1.620	1.650	155,288	-0.04(-2.37%)
Apr 28, 2025	1.740	1.780	1.610	1.690	252,605	-0.05(-2.87%)
Apr 25, 2025	1.760	1.770	1.680	1.740	142,601	-0.01(-0.57%)
Apr 24, 2025	1.770	1.820	1.690	1.750	207,067	-0.02(-1.13%)
Apr 23, 2025	1.730	1.790	1.680	1.770	322,513	+0.07(+4.12%)
Apr 22, 2025	1.700	1.708	1.550	1.700	397,332	+0.03(+1.80%)
Apr 21, 2025	1.530	1.760	1.520	1.670	359,661	+0.15(+9.87%)
Apr 17, 2025	1.500	1.537	1.460	1.520	331,125	+0.04(+2.70%)
Apr 16, 2025	1.540	1.553	1.421	1.480	459,887	-0.09(-5.73%)
Apr 15, 2025	1.490	1.600	1.460	1.570	481,350	+0.05(+3.29%)
Apr 14, 2025	1.520	1.600	1.450	1.520	336,378	+0.04(+2.70%)
Apr 11, 2025	1.390	1.480	1.361	1.480	240,093	+0.10(+7.25%)
Apr 10, 2025	1.470	1.480	1.380	1.380	236,559	-0.12(-8.00%)
Apr 09, 2025	1.360	1.549	1.350	1.500	363,253	+0.10(+7.14%)
Apr 08, 2025	1.500	1.512	1.370	1.400	304,257	-0.03(-2.10%)
Apr 07, 2025	1.340	1.565	1.310	1.430	570,958	+0.05(+3.62%)
Apr 04, 2025	1.240	1.410	1.230	1.380	594,923	+0.12(+9.52%)
Apr 03, 2025	1.330	1.330	1.245	1.260	401,371	-0.07(-5.26%)
Apr 02, 2025	1.340	1.365	1.310	1.330	384,957	+0.01(+0.76%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices