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 (%)
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%)
Sep 01, 2022 0.4581 0.4700 0.4400 0.4490 159,796 -0.02(-4.87%)
Aug 31, 2022 0.4600 0.4749 0.4080 0.4720 272,581 +0.01(+3.12%)
Aug 30, 2022 0.4800 0.4875 0.4510 0.4577 334,257 -0.02(-3.32%)
Aug 29, 2022 0.4700 0.4944 0.4501 0.4734 602,530 +0.00(+0.68%)
Aug 26, 2022 0.4761 0.4979 0.4652 0.4702 127,986 -0.01(-2.04%)
Aug 25, 2022 0.4800 0.4996 0.4800 0.4800 298,276 +0.00(+0.06%)
Aug 24, 2022 0.4804 0.4866 0.4701 0.4797 301,810 -0.00(-0.15%)
Aug 23, 2022 0.4760 0.4973 0.4760 0.4804 103,718 -0.01(-1.94%)
Aug 22, 2022 0.4853 0.4900 0.4701 0.4899 348,967 +0.00(+0.95%)
Aug 19, 2022 0.5010 0.5011 0.4810 0.4853 304,388 -0.01(-2.98%)
Aug 18, 2022 0.4801 0.5149 0.4785 0.5002 322,585 +0.01(+2.35%)
Aug 17, 2022 0.4800 0.4979 0.4703 0.4887 235,959 -0.01(-1.23%)
Aug 16, 2022 0.5079 0.5100 0.4822 0.4948 376,940 -0.01(-2.02%)
Aug 15, 2022 0.4960 0.5100 0.4820 0.5050 359,271 +0.01(+1.00%)
Aug 12, 2022 0.4908 0.5100 0.4908 0.5000 181,461 +0.00(+0.20%)
Aug 11, 2022 0.4900 0.5200 0.4900 0.4990 415,761 -0.00(-0.20%)
Aug 10, 2022 0.5000 0.5271 0.4900 0.5000 683,180 +0.01(+2.04%)
Aug 09, 2022 0.4901 0.5098 0.4770 0.4900 282,752 -0.01(-1.01%)
Aug 08, 2022 0.4900 0.5081 0.4800 0.4950 453,643 +0.00(+0.28%)
Aug 05, 2022 0.4700 0.5001 0.4600 0.4936 889,960 +0.01(+2.09%)
Aug 04, 2022 0.4632 0.4900 0.4632 0.4835 254,833 +0.02(+4.41%)
Aug 03, 2022 0.4700 0.4900 0.4570 0.4631 129,145 -0.01(-3.12%)
Aug 02, 2022 0.4800 0.4850 0.4508 0.4780 744,094 -0.01(-1.44%)
Aug 01, 2022 0.5000 0.5001 0.4629 0.4850 290,120 -0.01(-2.61%)
Jul 29, 2022 0.5034 0.5098 0.4710 0.4980 294,954 -0.00(-0.42%)
Jul 28, 2022 0.4800 0.5100 0.4800 0.5001 84,725 +0.01(+1.52%)
Jul 27, 2022 0.5100 0.5100 0.4802 0.4926 200,301 -0.01(-1.48%)
Jul 26, 2022 0.5230 0.5230 0.5000 0.5000 216,704 -0.02(-4.03%)
Jul 25, 2022 0.5200 0.5500 0.5200 0.5210 139,261 -0.01(-2.07%)
Jul 22, 2022 0.5485 0.5600 0.5210 0.5320 275,495 -0.02(-3.29%)
Jul 21, 2022 0.5200 0.5595 0.5250 0.5501 147,203 +0.00(+0.02%)
Jul 20, 2022 0.5141 0.5602 0.5141 0.5500 438,073 +0.03(+4.76%)
Jul 19, 2022 0.5297 0.5477 0.5052 0.5250 173,097 +0.01(+2.08%)
Jul 18, 2022 0.5100 0.5373 0.5100 0.5143 207,823 -0.02(-4.30%)
Jul 15, 2022 0.5238 0.5439 0.5152 0.5374 95,044 -0.00(-0.48%)
Jul 14, 2022 0.5144 0.5600 0.5051 0.5400 272,954 +0.02(+3.73%)
Jul 13, 2022 0.4801 0.5324 0.4801 0.5206 292,602 +0.00(+0.13%)
Jul 12, 2022 0.5100 0.5273 0.4837 0.5199 90,060 -0.00(-0.02%)
Jul 11, 2022 0.5101 0.5300 0.5016 0.5200 114,536 -0.00(-0.17%)
Jul 08, 2022 0.5121 0.5320 0.4950 0.5209 123,442 +0.01(+1.94%)
Jul 07, 2022 0.5100 0.5500 0.5100 0.5110 588,645 -0.01(-1.79%)
Jul 06, 2022 0.5018 0.5459 0.4950 0.5203 426,229 +0.02(+3.85%)
Jul 05, 2022 0.4666 0.5214 0.4666 0.5010 405,145 +0.02(+5.23%)
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.