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
Markets:
Overview
News
Currencies
International
Treasuries

MetaVia Inc. - Common Stock (NQ:MTVA)

9.190 -0.570 (-5.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 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 (%)
Dec 26, 2025 9.810 9.810 9.120 9.190 12,977 -0.57(-5.84%)
Dec 24, 2025 9.550 9.860 9.436 9.760 22,811 +0.17(+1.77%)
Dec 23, 2025 9.670 10.00 9.234 9.590 33,530 -0.03(-0.31%)
Dec 22, 2025 8.620 9.902 8.400 9.620 51,310 +1.00(+11.60%)
Dec 19, 2025 8.440 8.855 8.180 8.620 53,735 +0.32(+3.86%)
Dec 18, 2025 8.190 8.360 8.040 8.300 34,281 +0.07(+0.85%)
Dec 17, 2025 8.080 8.250 7.810 8.230 24,862 +0.09(+1.11%)
Dec 16, 2025 8.240 8.570 7.860 8.140 53,555 -0.17(-2.05%)
Dec 15, 2025 9.370 9.370 8.220 8.310 53,668 -1.00(-10.74%)
Dec 12, 2025 8.600 9.680 8.490 9.310 81,497 +0.75(+8.76%)
Dec 11, 2025 9.430 9.630 8.560 8.560 71,563 -0.99(-10.37%)
Dec 10, 2025 8.410 12.75 8.410 9.550 354,673 +0.91(+10.53%)
Dec 09, 2025 10.01 10.41 8.010 8.640 235,497 -2.88(-25.00%)
Dec 08, 2025 10.27 13.42 9.810 11.52 2,343,108 +3.34(+40.80%)
Dec 05, 2025 7.700 8.470 7.220 8.182 1,469,799 +7.52(+1130.36%)
Dec 04, 2025 0.6058 0.6899 0.5920 0.6650 458,035 +0.07(+10.98%)
Dec 03, 2025 0.5701 0.6120 0.5500 0.5992 437,181 -0.00(-0.13%)
Dec 02, 2025 0.6300 0.6498 0.6000 0.6000 634,776 -0.15(-20.07%)
Dec 01, 2025 0.7750 0.7796 0.7386 0.7507 171,055 -0.03(-3.51%)
Nov 28, 2025 0.7190 0.7990 0.6978 0.7780 400,579 +0.03(+3.71%)
Nov 26, 2025 0.6960 0.7708 0.6960 0.7502 123,977 +0.04(+5.16%)
Nov 25, 2025 0.7492 0.7517 0.7100 0.7134 61,371 -0.04(-4.78%)
Nov 24, 2025 0.6900 0.7587 0.6900 0.7492 169,715 +0.05(+7.88%)
Nov 21, 2025 0.6820 0.7177 0.6700 0.6945 68,674 +0.03(+4.75%)
Nov 20, 2025 0.7600 0.7928 0.6621 0.6630 293,318 -0.10(-13.22%)
Nov 19, 2025 0.7966 0.8450 0.7640 0.7640 198,118 -0.05(-6.04%)
Nov 18, 2025 0.7372 0.8163 0.7311 0.8131 183,720 +0.06(+8.21%)
Nov 17, 2025 0.7200 0.7588 0.6869 0.7514 266,827 +0.05(+7.45%)
Nov 14, 2025 0.6200 0.7050 0.6200 0.6993 198,894 +0.04(+5.95%)
Nov 13, 2025 0.6632 0.6899 0.6280 0.6600 450,954 -0.05(-6.57%)
Nov 12, 2025 0.7441 0.7660 0.6900 0.7064 600,780 -0.06(-7.91%)
Nov 11, 2025 0.8000 0.8000 0.7270 0.7671 488,166 -0.03(-4.11%)
Nov 10, 2025 0.8400 0.8400 0.7000 0.8000 2,157,454 -0.11(-11.91%)
Nov 07, 2025 1.020 1.060 0.8200 0.9082 43,478,712 +0.06(+6.85%)
Nov 06, 2025 0.8605 0.8982 0.7530 0.8500 716,729 -0.15(-15.00%)
Nov 05, 2025 1.190 1.350 0.8100 1.000 20,098,718 -0.08(-7.41%)
Nov 04, 2025 0.9800 1.180 0.9800 1.080 316,792 +0.08(+8.00%)
Nov 03, 2025 0.9900 1.010 0.9790 1.000 51,706 +0.01(+0.76%)
Oct 31, 2025 1.000 1.010 0.9702 0.9925 36,195 +0.02(+1.82%)
Oct 30, 2025 0.9800 0.9800 0.9510 0.9748 81,750 -0.01(-1.46%)
Oct 29, 2025 0.9800 0.9920 0.9700 0.9892 9,538 +0.01(+1.45%)
Oct 28, 2025 1.010 1.010 0.9617 0.9751 31,553 +0.01(+0.86%)
Oct 27, 2025 0.9799 0.9800 0.9500 0.9668 22,232 -0.01(-1.35%)
Oct 24, 2025 0.9700 0.9809 0.9699 0.9800 22,223 +0.02(+1.97%)
Oct 23, 2025 0.9600 0.9685 0.9502 0.9611 45,076 +0.00(+0.14%)
Oct 22, 2025 0.9900 0.9998 0.9427 0.9598 38,210 -0.04(-4.02%)
Oct 21, 2025 1.030 1.030 0.9850 1.000 48,625 -0.02(-1.96%)
Oct 20, 2025 0.9856 1.036 0.9815 1.020 35,946 +0.05(+4.86%)
Oct 17, 2025 1.000 1.018 0.9000 0.9727 72,129 -0.07(-6.47%)
Oct 16, 2025 1.110 1.110 1.014 1.040 98,694 -0.05(-4.59%)
Oct 15, 2025 1.010 1.090 0.9895 1.090 102,139 +0.07(+6.86%)
Oct 14, 2025 0.9700 1.020 0.9513 1.020 119,936 +0.03(+2.94%)
Oct 13, 2025 1.020 1.020 0.9501 0.9909 50,428 +0.01(+1.34%)
Oct 10, 2025 1.020 1.060 0.9604 0.9778 118,540 -0.05(-5.07%)
Oct 09, 2025 1.080 1.080 1.010 1.030 99,148 -0.05(-4.63%)
Oct 08, 2025 1.080 1.100 1.050 1.080 107,991 +0.02(+1.89%)
Oct 07, 2025 1.060 1.080 1.040 1.060 79,249 -0.02(-1.85%)
Oct 06, 2025 1.050 1.170 1.040 1.080 336,136 +0.05(+4.85%)
Oct 03, 2025 0.9822 1.030 0.9822 1.030 125,471 +0.05(+4.86%)
Oct 02, 2025 1.030 1.040 0.9800 0.9823 124,704 -0.05(-4.63%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.