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%)
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.