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 (%)
Nov 30, 2021 1.270 1.360 1.260 1.320 1,321,188 +0.04(+3.13%)
Nov 29, 2021 1.310 1.350 1.250 1.280 1,962,499 -0.03(-2.29%)
Nov 26, 2021 1.290 1.370 1.290 1.310 389,928 -0.04(-2.96%)
Nov 24, 2021 1.400 1.420 1.300 1.350 1,346,248 -0.00(-0.37%)
Nov 23, 2021 1.200 1.450 1.160 1.355 3,065,408 +0.17(+13.87%)
Nov 22, 2021 1.270 1.280 1.160 1.190 898,050 -0.08(-6.30%)
Nov 19, 2021 1.210 1.470 1.190 1.270 3,642,828 +0.03(+2.42%)
Nov 18, 2021 1.160 1.250 1.225 1.240 6,966,499 +0.10(+8.77%)
Nov 17, 2021 1.190 1.220 1.120 1.140 924,915 -0.07(-5.79%)
Nov 16, 2021 1.230 1.240 1.180 1.210 648,256 -0.05(-3.97%)
Nov 15, 2021 1.270 1.300 1.210 1.260 671,641 +0.01(+0.80%)
Nov 12, 2021 1.270 1.270 1.230 1.250 591,344 +0.00(+0.00%)
Nov 11, 2021 1.200 1.250 1.161 1.250 1,707,208 -0.02(-1.57%)
Nov 10, 2021 1.270 1.270 944,211 -0.01(-0.78%)
Nov 09, 2021 1.310 1.310 1.240 1.280 958,345 -0.04(-3.03%)
Nov 08, 2021 1.310 1.338 1.290 1.320 697,255 +0.01(+0.76%)
Nov 05, 2021 1.310 1.330 1.260 1.310 1,843,635 -0.03(-2.24%)
Nov 04, 2021 1.390 1.400 1.320 1.340 1,527,717 -0.04(-2.90%)
Nov 03, 2021 1.380 1.400 1.370 1.380 1,226,942 +0.02(+1.47%)
Nov 02, 2021 1.420 1.484 1.330 1.360 6,076,260 -0.06(-4.23%)
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.