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

Markets:

Overview

News

Currencies

International

Treasuries

MetaVia Inc. - Common Stock (NQ:MTVA)

0.9082 +0.0582 (+6.85%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	0.9500	1.030	0.9101	1.030	122,070	+0.09(+9.55%)
Sep 30, 2025	0.9200	0.9500	0.9006	0.9402	84,758	-0.00(-0.15%)
Sep 29, 2025	0.9700	0.9799	0.9300	0.9416	96,582	-0.03(-2.94%)
Sep 26, 2025	0.9900	1.025	0.9500	0.9701	114,750	-0.03(-2.99%)
Sep 25, 2025	1.030	1.060	1.000	1.000	175,901	-0.05(-4.76%)
Sep 24, 2025	1.030	1.079	1.030	1.050	171,726	+0.02(+1.94%)
Sep 23, 2025	1.020	1.090	1.000	1.030	327,648	+0.00(+0.00%)
Sep 22, 2025	0.9700	1.100	0.9700	1.030	470,703	-0.01(-0.96%)
Sep 19, 2025	0.9000	1.090	0.9000	1.040	1,057,733	+0.12(+13.38%)
Sep 18, 2025	1.050	1.070	0.9173	0.9173	843,158	-0.14(-13.46%)
Sep 17, 2025	1.200	1.200	1.060	1.060	1,592,839	-0.27(-20.30%)
Sep 16, 2025	1.290	1.340	1.110	1.330	5,571,845	-0.17(-11.33%)
Sep 15, 2025	0.6900	1.730	0.6818	1.500	90,048,496	+0.80(+115.55%)
Sep 12, 2025	0.6977	0.7000	0.6838	0.6959	29,031	+0.01(+1.78%)
Sep 11, 2025	0.6700	0.6999	0.6700	0.6837	43,623	+0.00(+0.72%)
Sep 10, 2025	0.6800	0.6851	0.6606	0.6788	44,145	+0.00(+0.12%)
Sep 09, 2025	0.6900	0.6900	0.6700	0.6780	29,172	-0.01(-1.75%)
Sep 08, 2025	0.7100	0.7100	0.6879	0.6901	57,956	+0.00(+0.03%)
Sep 05, 2025	0.6990	0.7000	0.6800	0.6899	29,011	+0.00(+0.44%)
Sep 04, 2025	0.6631	0.6898	0.6631	0.6869	77,247	+0.02(+2.60%)
Sep 03, 2025	0.6500	0.6992	0.6500	0.6695	92,068	+0.03(+5.10%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

MetaVia Inc. - Common Stock (NQ:MTVA)

Historical Prices