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)

1.520 -0.090 (-5.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2026 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 (%)
Apr 23, 2026 1.580 1.580 1.520 1.520 116,619 -0.09(-5.59%)
Apr 22, 2026 1.600 1.670 1.500 1.610 306,675 +0.01(+0.63%)
Apr 21, 2026 1.540 1.670 1.500 1.600 419,083 +0.09(+5.96%)
Apr 20, 2026 1.400 1.515 1.380 1.510 87,426 +0.11(+7.86%)
Apr 17, 2026 1.430 1.479 1.390 1.400 37,048 +0.00(+0.00%)
Apr 16, 2026 1.390 1.430 1.360 1.400 40,343 -0.02(-1.41%)
Apr 15, 2026 1.430 1.478 1.390 1.420 124,730 -0.07(-4.70%)
Apr 14, 2026 1.540 1.564 1.460 1.490 112,703 -0.01(-0.67%)
Apr 13, 2026 1.500 1.600 1.450 1.500 243,227 +0.09(+6.38%)
Apr 10, 2026 1.220 1.455 1.210 1.410 629,954 +0.22(+18.49%)
Apr 09, 2026 1.230 1.230 1.170 1.190 60,823 -0.04(-3.25%)
Apr 08, 2026 1.240 1.240 1.200 1.230 37,840 +0.02(+1.65%)
Apr 07, 2026 1.200 1.260 1.190 1.210 42,496 -0.01(-0.82%)
Apr 06, 2026 1.270 1.340 1.210 1.220 75,943 -0.04(-3.17%)
Apr 02, 2026 1.240 1.290 1.200 1.260 52,518 +0.01(+0.80%)
Apr 01, 2026 1.210 1.290 1.210 1.250 64,919 +0.05(+4.17%)
Mar 31, 2026 1.220 1.230 1.180 1.200 77,120 +0.03(+2.56%)
Mar 30, 2026 1.220 1.275 1.170 1.170 81,510 -0.05(-4.10%)
Mar 27, 2026 1.320 1.339 1.210 1.220 119,280 -0.10(-7.58%)
Mar 26, 2026 1.300 1.360 1.300 1.320 54,245 +0.02(+1.54%)
Mar 25, 2026 1.260 1.350 1.240 1.300 102,004 -0.01(-0.76%)
Mar 24, 2026 1.470 1.470 1.217 1.310 324,626 -0.15(-10.27%)
Mar 23, 2026 1.490 1.550 1.400 1.460 361,978 +0.05(+3.55%)
Mar 20, 2026 1.490 1.490 1.360 1.410 121,460 -0.07(-4.73%)
Mar 19, 2026 1.490 1.500 1.436 1.480 88,597 +0.00(+0.00%)
Mar 18, 2026 1.610 1.630 1.420 1.480 833,800 -0.04(-2.63%)
Mar 17, 2026 1.580 1.580 1.480 1.520 75,561 -0.03(-1.94%)
Mar 16, 2026 1.620 1.636 1.550 1.550 91,789 -0.06(-3.73%)
Mar 13, 2026 1.630 1.665 1.570 1.610 50,406 +0.00(+0.00%)
Mar 12, 2026 1.630 1.680 1.540 1.610 107,859 -0.02(-1.23%)
Mar 11, 2026 1.545 1.650 1.515 1.630 123,276 +0.08(+5.16%)
Mar 10, 2026 1.500 1.620 1.490 1.550 105,066 +0.11(+7.64%)
Mar 09, 2026 1.560 1.650 1.340 1.440 245,835 -0.11(-7.10%)
Mar 06, 2026 1.660 1.660 1.540 1.550 68,301 -0.04(-2.52%)
Mar 05, 2026 1.605 1.670 1.580 1.590 54,614 -0.02(-1.24%)
Mar 04, 2026 1.590 1.679 1.500 1.610 130,685 +0.05(+3.21%)
Mar 03, 2026 1.540 1.610 1.500 1.560 179,536 +0.03(+1.96%)
Mar 02, 2026 1.510 1.640 1.500 1.530 128,889 +0.02(+1.32%)
Feb 27, 2026 1.550 1.580 1.500 1.510 93,630 -0.08(-5.03%)
Feb 26, 2026 1.630 1.640 1.560 1.590 100,465 -0.02(-1.24%)
Feb 25, 2026 1.620 1.728 1.590 1.610 130,336 +0.01(+0.63%)
Feb 24, 2026 1.550 1.620 1.540 1.600 87,375 +0.09(+5.96%)
Feb 23, 2026 1.580 1.620 1.500 1.510 101,564 -0.04(-2.58%)
Feb 20, 2026 1.580 1.640 1.531 1.550 109,900 -0.01(-0.64%)
Feb 19, 2026 1.570 1.580 1.430 1.560 177,200 +0.02(+1.30%)
Feb 18, 2026 1.600 1.720 1.500 1.540 211,299 +0.00(+0.00%)
Feb 17, 2026 1.640 1.650 1.440 1.540 290,471 -0.10(-6.10%)
Feb 13, 2026 1.830 1.960 1.540 1.640 2,400,565 -0.02(-1.20%)
Feb 12, 2026 1.680 1.750 1.610 1.660 103,774 +0.00(+0.00%)
Feb 11, 2026 1.770 1.770 1.660 1.660 124,527 -0.04(-2.35%)
Feb 10, 2026 1.830 1.830 1.630 1.700 196,328 -0.09(-5.03%)
Feb 09, 2026 1.840 1.890 1.781 1.790 121,585 -0.03(-1.65%)
Feb 06, 2026 1.810 1.950 1.760 1.820 227,916 +0.09(+5.20%)
Feb 05, 2026 1.850 1.850 1.661 1.730 187,623 -0.13(-6.99%)
Feb 04, 2026 1.890 2.020 1.820 1.860 320,458 -0.04(-2.11%)
Feb 03, 2026 2.310 2.480 1.780 1.900 617,019 -0.41(-17.75%)
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.