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 (%)
Dec 30, 2022 0.4200 0.4500 0.4121 0.4479 312,619 +0.01(+2.87%)
Dec 29, 2022 0.4110 0.4519 0.4110 0.4354 473,587 +0.02(+4.56%)
Dec 28, 2022 0.4201 0.4550 0.4100 0.4164 649,390 -0.00(-0.88%)
Dec 27, 2022 0.4350 0.4590 0.4120 0.4201 641,387 -0.01(-2.71%)
Dec 23, 2022 0.4300 0.4430 0.4200 0.4318 602,369 +0.00(+0.42%)
Dec 22, 2022 0.4300 0.4492 0.4160 0.4300 832,819 +0.02(+4.88%)
Dec 21, 2022 0.4200 0.4289 0.3905 0.4100 501,738 -0.01(-1.68%)
Dec 20, 2022 0.3800 0.4304 0.3611 0.4170 1,256,299 +0.06(+15.87%)
Dec 19, 2022 0.3783 0.3850 0.3388 0.3599 1,407,673 -0.03(-7.72%)
Dec 16, 2022 0.3500 0.3900 0.3500 0.3900 294,709 +0.04(+11.43%)
Dec 15, 2022 0.3377 0.3740 0.3303 0.3500 218,758 -0.00(-0.57%)
Dec 14, 2022 0.3600 0.3870 0.3477 0.3520 239,787 -0.01(-2.22%)
Dec 13, 2022 0.4000 0.4000 0.3510 0.3600 234,537 -0.03(-7.69%)
Dec 12, 2022 0.4000 0.4200 0.3824 0.3900 577,070 -0.00(-1.12%)
Dec 09, 2022 0.4000 0.4010 0.3755 0.3944 362,576 +0.01(+1.81%)
Dec 08, 2022 0.3900 0.3900 0.3601 0.3874 402,555 -0.00(-0.67%)
Dec 07, 2022 0.4000 0.4099 0.3851 0.3900 101,042 -0.01(-2.65%)
Dec 06, 2022 0.4100 0.4099 0.4000 0.4006 102,873 -0.00(-1.09%)
Dec 05, 2022 0.4050 0.4299 0.4000 0.4050 130,336 +0.00(+1.00%)
Dec 02, 2022 0.4070 0.4397 0.4009 0.4010 152,789 -0.01(-1.50%)
Dec 01, 2022 0.4051 0.4100 0.4000 0.4071 35,999 +0.00(+0.49%)
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%)
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.