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 (%)
Jul 30, 2021 2.800 2.910 2.800 2.820 213,227 -0.03(-1.05%)
Jul 29, 2021 3.010 3.020 2.810 2.850 101,818 -0.11(-3.72%)
Jul 28, 2021 2.850 2.980 2.700 2.960 231,490 +0.09(+3.14%)
Jul 27, 2021 2.940 2.946 2.800 2.870 68,535 -0.06(-2.05%)
Jul 26, 2021 3.140 3.140 2.915 2.930 151,436 -0.24(-7.57%)
Jul 23, 2021 3.230 3.240 3.040 3.170 119,685 -0.07(-2.16%)
Jul 22, 2021 3.250 3.320 3.150 3.240 97,387 -0.05(-1.52%)
Jul 21, 2021 3.150 3.340 3.150 3.290 91,918 +0.14(+4.44%)
Jul 20, 2021 3.120 3.260 3.060 3.150 188,172 +0.04(+1.29%)
Jul 19, 2021 3.170 3.200 3.010 3.110 103,931 -0.08(-2.51%)
Jul 16, 2021 3.120 3.305 3.070 3.190 108,287 +0.06(+1.92%)
Jul 15, 2021 3.250 3.280 3.060 3.130 131,219 -0.09(-2.80%)
Jul 14, 2021 3.480 3.510 3.210 3.220 179,484 -0.25(-7.20%)
Jul 13, 2021 3.580 3.680 3.400 3.470 110,988 +0.00(+0.00%)
Jul 12, 2021 3.440 3.600 3.380 3.470 136,362 +0.09(+2.66%)
Jul 09, 2021 3.470 3.500 3.320 3.380 232,142 -0.07(-2.03%)
Jul 08, 2021 3.360 3.540 3.330 3.450 213,479 +0.08(+2.37%)
Jul 07, 2021 3.570 3.630 3.370 3.370 212,654 -0.26(-7.16%)
Jul 06, 2021 3.840 3.840 3.550 3.630 224,695 -0.18(-4.72%)
Jul 02, 2021 3.900 3.980 3.640 3.810 107,168 -0.03(-0.78%)
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.