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

MetaVia Inc. - Common Stock (NQ:MTVA)

1.090 +0.030 (+2.83%)
Streaming Delayed Price Updated: 1:49 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 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%)
Sep 02, 2025 0.6200 0.6600 0.6200 0.6370 73,085 +0.00(+0.44%)
Aug 29, 2025 0.6180 0.6469 0.6180 0.6342 16,755 -0.01(-1.98%)
Aug 28, 2025 0.6490 0.6490 0.6340 0.6470 33,209 +0.01(+2.05%)
Aug 27, 2025 0.6349 0.6490 0.6312 0.6340 23,790 +0.00(+0.65%)
Aug 26, 2025 0.6411 0.6493 0.6273 0.6299 20,061 -0.02(-3.08%)
Aug 25, 2025 0.6400 0.6580 0.6203 0.6499 17,902 -0.00(-0.02%)
Aug 22, 2025 0.6400 0.6550 0.6106 0.6500 84,345 +0.01(+1.72%)
Aug 21, 2025 0.6200 0.6400 0.6100 0.6390 10,443 +0.02(+3.05%)
Aug 20, 2025 0.6400 0.6400 0.6065 0.6201 49,303 -0.02(-3.11%)
Aug 19, 2025 0.6600 0.6600 0.6300 0.6400 22,473 -0.01(-1.63%)
Aug 18, 2025 0.6400 0.6600 0.6250 0.6506 85,989 +0.01(+1.66%)
Aug 15, 2025 0.6215 0.6400 0.6215 0.6400 24,766 +0.00(+0.00%)
Aug 14, 2025 0.6599 0.6599 0.6243 0.6400 43,617 +0.00(+0.00%)
Aug 13, 2025 0.6174 0.6434 0.6174 0.6400 24,163 +0.01(+1.35%)
Aug 12, 2025 0.6407 0.6503 0.6127 0.6315 29,654 -0.01(-1.08%)
Aug 11, 2025 0.6508 0.6636 0.6100 0.6384 35,383 +0.01(+1.35%)
Aug 08, 2025 0.6227 0.6400 0.6144 0.6299 60,809 -0.01(-1.01%)
Aug 07, 2025 0.6500 0.6586 0.6115 0.6363 92,373 +0.02(+3.04%)
Aug 06, 2025 0.6000 0.6198 0.5810 0.6175 166,870 +0.02(+2.92%)
Aug 05, 2025 0.5825 0.6185 0.5751 0.6000 116,677 +0.00(+0.60%)
Aug 04, 2025 0.6435 0.6612 0.5555 0.5964 2,295,703 -0.01(-2.07%)
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 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.