Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metacrine Inc (NQ: MTCR )

0.4949 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 8, 2023 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 (%)
Nov 30, 2022 0.4100 0.4418 0.3900 0.4051 96,252 -0.00(-1.20%)
Nov 29, 2022 0.4450 0.4450 0.3900 0.4100 243,628 -0.02(-4.65%)
Nov 28, 2022 0.4200 0.4400 0.4106 0.4300 68,703 +0.00(+0.23%)
Nov 25, 2022 0.4450 0.4490 0.4150 0.4290 98,860 -0.02(-3.60%)
Nov 23, 2022 0.4300 0.4490 0.4300 0.4450 121,234 +0.01(+1.99%)
Nov 22, 2022 0.4451 0.4500 0.4299 0.4363 252,833 -0.01(-2.04%)
Nov 21, 2022 0.4664 0.4680 0.4340 0.4454 131,767 +0.00(+0.04%)
Nov 18, 2022 0.4414 0.4712 0.4250 0.4452 242,849 -0.01(-2.18%)
Nov 17, 2022 0.4380 0.4850 0.4380 0.4551 325,801 +0.02(+4.12%)
Nov 16, 2022 0.4782 0.4800 0.4302 0.4371 92,041 -0.02(-4.04%)
Nov 15, 2022 0.4200 0.4600 0.4200 0.4555 928,339 +0.04(+8.43%)
Nov 14, 2022 0.4200 0.4300 0.4100 0.4201 80,111 +0.00(+0.79%)
Nov 11, 2022 0.4070 0.4300 0.4001 0.4168 105,975 +0.01(+1.46%)
Nov 10, 2022 0.3906 0.4209 0.3850 0.4108 217,783 +0.02(+5.31%)
Nov 09, 2022 0.4000 0.4000 0.3850 0.3901 138,615 -0.01(-2.57%)
Nov 08, 2022 0.4260 0.4260 0.3931 0.4004 60,098 -0.02(-4.67%)
Nov 07, 2022 0.3926 0.4380 0.3926 0.4200 203,188 +0.03(+7.64%)
Nov 04, 2022 0.4063 0.4097 0.3862 0.3902 138,460 -0.01(-2.60%)
Nov 03, 2022 0.4100 0.4189 0.3950 0.4006 127,774 -0.00(-0.37%)
Nov 02, 2022 0.4149 0.4249 0.3950 0.4021 186,986 +0.01(+1.80%)
Nov 01, 2022 0.4300 0.4480 0.3950 0.3950 312,957 -0.03(-6.77%)
Oct 31, 2022 0.4205 0.4479 0.4101 0.4237 554,961 +0.02(+4.33%)
Oct 28, 2022 0.4000 0.4100 0.3800 0.4061 222,437 +0.02(+5.70%)
Oct 27, 2022 0.4000 0.4319 0.3701 0.3842 1,381,813 -0.00(-1.23%)
Oct 26, 2022 0.3500 0.4000 0.3412 0.3890 833,876 +0.04(+10.79%)
Oct 25, 2022 0.3439 0.3700 0.3400 0.3511 627,289 +0.00(+0.86%)
Oct 24, 2022 0.3900 0.3900 0.3030 0.3481 678,824 -0.04(-9.87%)
Oct 21, 2022 0.4101 0.4186 0.3810 0.3862 90,081 -0.02(-5.85%)
Oct 20, 2022 0.4087 0.4140 0.3814 0.4102 52,844 +0.02(+4.24%)
Oct 19, 2022 0.3920 0.4000 0.3846 0.3935 96,574 +0.01(+2.93%)
Oct 18, 2022 0.4100 0.4200 0.3450 0.3823 409,483 -0.03(-7.01%)
Oct 17, 2022 0.4000 0.4273 0.3904 0.4111 56,003 -0.01(-1.65%)
Oct 14, 2022 0.4080 0.4281 0.4080 0.4180 117,706 +0.01(+2.23%)
Oct 13, 2022 0.4300 0.4400 0.4005 0.4089 281,361 -0.03(-7.22%)
Oct 12, 2022 0.4280 0.4538 0.4170 0.4407 166,455 +0.02(+4.36%)
Oct 11, 2022 0.4351 0.4676 0.4150 0.4223 367,562 -0.04(-8.20%)
Oct 10, 2022 0.4600 0.4700 0.4080 0.4600 313,251 +0.01(+1.10%)
Oct 07, 2022 0.4700 0.4800 0.4532 0.4550 115,283 -0.02(-4.21%)
Oct 06, 2022 0.4709 0.4900 0.4600 0.4750 70,982 +0.00(+0.21%)
Oct 05, 2022 0.4809 0.4891 0.4600 0.4740 96,480 -0.01(-3.03%)
Oct 04, 2022 0.4939 0.5000 0.4804 0.4888 134,035 -0.00(-0.02%)
Oct 03, 2022 0.4945 0.4980 0.4800 0.4889 170,225 +0.00(+0.80%)
Sep 30, 2022 0.4900 0.5000 0.4800 0.4850 146,573 -0.00(-0.98%)
Sep 29, 2022 0.4700 0.5000 0.4700 0.4898 274,895 -0.00(-0.31%)
Sep 28, 2022 0.4800 0.5124 0.4806 0.4913 393,338 -0.01(-1.25%)
Sep 27, 2022 0.4500 0.5100 0.4487 0.4975 1,824,399 +0.08(+18.45%)
Sep 26, 2022 0.4400 0.4428 0.4200 0.4200 102,065 -0.01(-2.33%)
Sep 23, 2022 0.4650 0.4699 0.4300 0.4300 365,199 -0.03(-7.35%)
Sep 22, 2022 0.4852 0.4900 0.4602 0.4641 588,277 -0.02(-4.33%)
Sep 21, 2022 0.4800 0.4894 0.4800 0.4851 284,599 -0.01(-1.72%)
Sep 20, 2022 0.4930 0.4936 0.4800 0.4936 477,681 -0.00(-0.02%)
Sep 19, 2022 0.4850 0.4971 0.4845 0.4937 465,944 +0.01(+1.79%)
Sep 16, 2022 0.5000 0.5000 0.4721 0.4850 363,976 -0.01(-2.47%)
Sep 15, 2022 0.4800 0.5000 0.4800 0.4973 245,595 +0.01(+1.66%)
Sep 14, 2022 0.4800 0.4949 0.4702 0.4892 363,236 +0.01(+1.18%)
Sep 13, 2022 0.4800 0.4950 0.4600 0.4835 1,118,606 +0.01(+2.87%)
Sep 12, 2022 0.4762 0.4949 0.4616 0.4700 598,089 -0.01(-2.02%)
Sep 09, 2022 0.4700 0.4905 0.4601 0.4797 855,842 +0.01(+2.02%)
Sep 08, 2022 0.4600 0.4950 0.4583 0.4702 1,704,335 +0.01(+1.29%)
Sep 07, 2022 0.4665 0.5197 0.4551 0.4642 4,574,283 -0.01(-1.23%)
Sep 06, 2022 0.4508 0.4700 0.4400 0.4700 4,206,752 +0.01(+2.73%)
Sep 02, 2022 0.4500 0.4655 0.4450 0.4575 66,188 +0.01(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.