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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.190 +0.240 (+8.14%)
Streaming Delayed Price Updated: 1:48 PM EDT, Oct 8, 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 (%)
Oct 07, 2025 2.710 3.030 2.710 2.950 1,686,691 +0.26(+9.67%)
Oct 06, 2025 2.760 2.770 2.600 2.690 601,336 +0.04(+1.51%)
Oct 03, 2025 2.490 2.710 2.490 2.650 835,234 +0.16(+6.43%)
Oct 02, 2025 2.450 2.560 2.370 2.490 683,221 +0.10(+4.18%)
Oct 01, 2025 2.340 2.470 2.305 2.390 935,298 +0.02(+0.84%)
Sep 30, 2025 2.280 2.390 2.200 2.370 279,508 +0.07(+3.04%)
Sep 29, 2025 2.310 2.320 2.230 2.300 401,752 +0.01(+0.44%)
Sep 26, 2025 2.330 2.380 2.160 2.290 859,471 -0.01(-0.43%)
Sep 25, 2025 2.080 2.400 2.040 2.300 4,709,024 +0.21(+10.05%)
Sep 24, 2025 2.230 2.300 2.080 2.090 341,553 -0.09(-4.13%)
Sep 23, 2025 2.340 2.340 2.175 2.180 347,878 -0.16(-6.84%)
Sep 22, 2025 2.030 2.370 2.020 2.340 658,752 +0.29(+14.15%)
Sep 19, 2025 2.170 2.190 2.050 2.050 270,916 -0.09(-4.21%)
Sep 18, 2025 1.930 2.150 1.910 2.140 549,970 +0.26(+13.83%)
Sep 17, 2025 1.810 1.990 1.810 1.880 547,991 +0.05(+2.73%)
Sep 16, 2025 1.820 1.880 1.800 1.830 82,985 +0.01(+0.55%)
Sep 15, 2025 1.850 1.890 1.790 1.820 192,385 -0.04(-2.15%)
Sep 12, 2025 1.860 1.900 1.850 1.860 129,253 -0.03(-1.59%)
Sep 11, 2025 1.840 1.930 1.840 1.890 128,462 +0.05(+2.72%)
Sep 10, 2025 1.860 1.950 1.835 1.840 102,067 -0.02(-1.08%)
Sep 09, 2025 1.860 1.910 1.845 1.860 141,101 +0.00(+0.00%)
Sep 08, 2025 1.920 1.950 1.860 1.860 225,376 -0.05(-2.62%)
Sep 05, 2025 1.770 1.945 1.750 1.910 221,093 +0.13(+7.30%)
Sep 04, 2025 1.770 1.830 1.730 1.780 142,366 -0.01(-0.56%)
Sep 03, 2025 1.820 1.890 1.775 1.790 105,077 -0.03(-1.65%)
Sep 02, 2025 1.750 1.840 1.740 1.820 192,163 +0.08(+4.60%)
Aug 29, 2025 1.860 1.880 1.730 1.740 281,164 -0.13(-6.95%)
Aug 28, 2025 1.880 1.920 1.864 1.870 129,347 +0.01(+0.54%)
Aug 27, 2025 1.860 1.930 1.850 1.860 127,817 -0.01(-0.53%)
Aug 26, 2025 1.860 1.910 1.860 1.870 131,332 -0.01(-0.53%)
Aug 25, 2025 1.920 1.980 1.880 1.880 218,923 -0.05(-2.59%)
Aug 22, 2025 1.860 2.000 1.860 1.930 236,558 +0.08(+4.32%)
Aug 21, 2025 1.820 1.915 1.813 1.850 132,710 +0.00(+0.00%)
Aug 20, 2025 1.830 1.860 1.770 1.850 144,055 +0.02(+1.09%)
Aug 19, 2025 1.940 1.940 1.800 1.830 338,429 -0.09(-4.69%)
Aug 18, 2025 1.930 1.960 1.884 1.920 139,292 +0.06(+3.23%)
Aug 15, 2025 1.840 1.970 1.840 1.860 227,696 -0.04(-2.11%)
Aug 14, 2025 1.950 2.020 1.840 1.900 224,774 -0.04(-2.06%)
Aug 13, 2025 1.920 2.050 1.750 1.940 731,298 +0.06(+3.19%)
Aug 12, 2025 1.830 1.900 1.800 1.880 420,087 +0.05(+2.73%)
Aug 11, 2025 1.950 1.969 1.800 1.830 414,533 -0.09(-4.69%)
Aug 08, 2025 1.960 1.965 1.820 1.920 362,674 +0.00(+0.00%)
Aug 07, 2025 2.100 2.150 1.920 1.920 639,950 -0.18(-8.57%)
Aug 06, 2025 2.200 2.235 2.030 2.100 493,622 -0.13(-5.83%)
Aug 05, 2025 2.300 2.319 2.210 2.230 299,941 -0.07(-3.04%)
Aug 04, 2025 2.250 2.320 2.161 2.300 324,305 +0.05(+2.22%)
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.
 
 
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.