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)

1.790 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	2.580	2.870	2.260	2.310	829,685	-0.12(-4.94%)
Jan 30, 2026	2.380	2.546	2.320	2.430	410,825	+0.07(+2.97%)
Jan 29, 2026	2.380	2.400	2.330	2.360	98,293	+0.02(+0.85%)
Jan 28, 2026	2.600	2.650	2.325	2.340	312,326	-0.26(-10.00%)
Jan 27, 2026	2.760	2.840	2.600	2.600	263,243	-0.21(-7.47%)
Jan 26, 2026	2.900	2.900	2.681	2.810	249,966	-0.02(-0.71%)
Jan 23, 2026	3.000	3.140	2.740	2.830	516,426	+0.04(+1.43%)
Jan 22, 2026	2.930	3.000	2.780	2.790	228,907	-0.09(-3.12%)
Jan 21, 2026	3.000	3.120	2.770	2.880	457,001	-0.12(-4.00%)
Jan 20, 2026	3.100	3.105	2.960	3.000	168,149	-0.11(-3.54%)
Jan 16, 2026	3.340	3.397	2.950	3.110	617,379	-0.19(-5.76%)
Jan 15, 2026	4.080	4.300	3.000	3.300	1,790,139	-2.12(-39.11%)
Jan 14, 2026	7.510	7.510	5.230	5.420	258,258	-2.33(-30.06%)
Jan 13, 2026	8.000	8.100	7.080	7.750	81,115	-0.42(-5.11%)
Jan 12, 2026	8.170	8.307	7.880	8.167	23,144	+0.01(+0.15%)
Jan 09, 2026	8.370	8.370	8.100	8.155	10,821	-0.23(-2.72%)
Jan 08, 2026	8.510	8.658	8.345	8.383	17,133	-0.39(-4.41%)
Jan 07, 2026	8.380	9.120	8.240	8.770	53,423	+0.67(+8.27%)
Jan 06, 2026	8.500	8.500	8.010	8.100	50,054	-0.63(-7.22%)
Jan 05, 2026	9.610	9.610	8.512	8.730	37,862	-0.83(-8.68%)
Jan 02, 2026	8.500	9.560	8.500	9.560	21,086	+1.14(+13.54%)
Dec 31, 2025	8.640	8.801	8.010	8.420	40,745	-0.21(-2.43%)
Dec 30, 2025	8.890	9.348	8.510	8.630	31,040	-0.37(-4.11%)
Dec 29, 2025	9.190	9.230	8.830	9.000	18,145	-0.19(-2.07%)
Dec 26, 2025	9.810	9.810	9.120	9.190	13,583	-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	+0.87(+11.85%)
Dec 04, 2025	6.664	7.589	6.512	7.315	41,639	+0.72(+10.98%)
Dec 03, 2025	6.271	6.732	6.050	6.591	39,743	-0.01(-0.13%)
Dec 02, 2025	6.930	7.148	6.600	6.600	57,706	-1.66(-20.07%)

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