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 (%)
Jun 30, 2021 3.770 3.910 3.750 3.800 126,694 -0.03(-0.78%)
Jun 29, 2021 4.070 4.070 3.810 3.830 104,244 -0.19(-4.73%)
Jun 28, 2021 3.950 4.069 3.910 4.020 101,528 +0.12(+3.08%)
Jun 25, 2021 4.030 4.150 3.900 3.900 1,033,276 -0.16(-3.94%)
Jun 24, 2021 4.110 4.110 3.950 4.060 130,977 -0.05(-1.22%)
Jun 23, 2021 4.070 4.120 3.950 4.110 81,771 +0.11(+2.75%)
Jun 22, 2021 4.250 4.250 3.960 4.000 311,508 -0.24(-5.66%)
Jun 21, 2021 4.050 4.250 4.010 4.240 140,546 +0.27(+6.80%)
Jun 18, 2021 4.200 4.200 3.900 3.970 196,577 -0.28(-6.59%)
Jun 17, 2021 4.430 4.470 4.150 4.250 178,988 -0.20(-4.49%)
Jun 16, 2021 4.210 4.460 4.130 4.450 131,294 +0.23(+5.45%)
Jun 15, 2021 4.390 4.420 4.080 4.220 176,333 -0.11(-2.54%)
Jun 14, 2021 4.510 4.570 4.210 4.330 840,725 +0.19(+4.59%)
Jun 11, 2021 4.100 4.250 4.100 4.140 63,629 +0.05(+1.22%)
Jun 10, 2021 4.130 4.140 3.990 4.090 73,615 -0.02(-0.49%)
Jun 09, 2021 4.100 4.230 4.080 4.110 79,749 +0.04(+0.98%)
Jun 08, 2021 4.080 4.180 4.000 4.070 79,942 +0.01(+0.25%)
Jun 07, 2021 3.850 4.110 3.800 4.060 56,671 +0.23(+6.01%)
Jun 04, 2021 3.760 3.955 3.740 3.830 73,378 +0.10(+2.68%)
Jun 03, 2021 3.960 4.010 3.710 3.730 208,201 -0.28(-6.98%)
Jun 02, 2021 4.120 4.120 3.930 4.010 80,132 -0.08(-1.96%)
Jun 01, 2021 4.160 4.160 3.900 4.090 98,112 -0.03(-0.73%)
May 28, 2021 4.190 4.250 4.110 4.120 78,298 -0.04(-0.96%)
May 27, 2021 4.010 4.190 3.892 4.160 80,889 +0.12(+2.97%)
May 26, 2021 3.870 4.100 3.710 4.040 119,184 +0.20(+5.21%)
May 25, 2021 4.100 4.210 3.750 3.840 128,176 -0.23(-5.65%)
May 24, 2021 3.960 4.160 3.750 4.070 269,911 +0.11(+2.78%)
May 21, 2021 3.960 4.843 3.870 3.960 3,180,239 +0.26(+7.03%)
May 20, 2021 3.580 3.750 3.580 3.700 117,366 +0.18(+5.11%)
May 19, 2021 3.550 3.650 3.500 3.520 56,518 -0.14(-3.83%)
May 18, 2021 3.650 3.760 3.540 3.660 59,963 +0.01(+0.27%)
May 17, 2021 3.350 3.750 3.350 3.650 164,286 +0.28(+8.31%)
May 14, 2021 3.370 3.470 3.300 3.370 41,802 +0.00(+0.00%)
May 13, 2021 3.590 3.639 3.300 3.370 127,362 -0.21(-5.87%)
May 12, 2021 3.460 3.640 3.460 3.580 75,793 +0.06(+1.70%)
May 11, 2021 3.450 3.590 3.440 3.520 25,136 -0.08(-2.22%)
May 10, 2021 3.550 3.620 3.400 3.600 124,180 +0.12(+3.45%)
May 07, 2021 3.380 3.490 3.320 3.480 74,930 +0.09(+2.65%)
May 06, 2021 3.560 3.618 3.310 3.390 121,441 -0.19(-5.31%)
May 05, 2021 3.670 3.700 3.555 3.580 52,448 -0.06(-1.65%)
May 04, 2021 3.900 3.990 3.560 3.640 141,927 -0.25(-6.43%)
May 03, 2021 3.910 4.000 3.850 3.890 53,576 +0.01(+0.26%)
Apr 30, 2021 4.030 4.090 3.830 3.880 129,000 -0.16(-3.96%)
Apr 29, 2021 4.170 4.180 3.990 4.040 53,011 -0.10(-2.42%)
Apr 28, 2021 4.160 4.240 4.100 4.140 49,877 -0.04(-0.96%)
Apr 27, 2021 4.320 4.320 4.150 4.180 40,611 -0.13(-3.02%)
Apr 26, 2021 4.160 4.390 4.150 4.310 62,720 +0.17(+4.11%)
Apr 23, 2021 4.250 4.330 4.093 4.140 71,900 -0.03(-0.72%)
Apr 22, 2021 3.990 4.630 3.990 4.170 178,765 +0.19(+4.77%)
Apr 21, 2021 3.860 4.050 3.820 3.980 321,162 +0.26(+6.99%)
Apr 20, 2021 4.170 4.190 3.720 3.720 609,711 -0.47(-11.22%)
Apr 19, 2021 4.462 4.483 4.060 4.190 184,063 -0.26(-5.84%)
Apr 16, 2021 4.640 4.660 4.450 4.450 119,300 -0.16(-3.47%)
Apr 15, 2021 4.740 4.840 4.590 4.610 65,653 -0.12(-2.54%)
Apr 14, 2021 4.750 4.990 4.600 4.730 67,575 -0.01(-0.21%)
Apr 13, 2021 4.910 4.950 4.650 4.740 92,442 -0.16(-3.27%)
Apr 12, 2021 5.200 5.200 4.800 4.900 187,440 -0.31(-5.95%)
Apr 09, 2021 5.240 5.460 5.160 5.210 99,100 -0.05(-0.95%)
Apr 08, 2021 5.600 5.740 5.250 5.260 227,684 -0.29(-5.23%)
Apr 07, 2021 5.960 6.100 5.500 5.550 221,699 -0.04(-0.72%)
Apr 06, 2021 5.600 5.780 5.350 5.590 449,179 +0.03(+0.54%)
Apr 05, 2021 5.810 6.010 5.500 5.560 126,528 -0.17(-2.97%)
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.