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 (%)
Aug 31, 2021 3.160 3.290 3.160 3.200 64,159 +0.06(+1.91%)
Aug 30, 2021 3.170 3.300 3.120 3.140 145,077 -0.03(-0.95%)
Aug 27, 2021 3.070 3.180 3.010 3.170 109,520 +0.15(+4.97%)
Aug 26, 2021 2.950 3.060 2.890 3.020 127,273 +0.09(+3.07%)
Aug 25, 2021 2.790 2.980 2.710 2.930 159,137 +0.12(+4.27%)
Aug 24, 2021 2.750 2.840 2.750 2.810 112,191 +0.07(+2.55%)
Aug 23, 2021 2.620 2.860 2.610 2.740 229,673 +0.13(+4.98%)
Aug 20, 2021 2.670 2.740 2.590 2.610 147,657 -0.06(-2.25%)
Aug 19, 2021 2.800 2.850 2.660 2.670 126,818 -0.16(-5.65%)
Aug 18, 2021 2.850 2.980 2.760 2.830 149,862 -0.06(-2.08%)
Aug 17, 2021 2.860 2.990 2.820 2.890 92,025 -0.02(-0.69%)
Aug 16, 2021 3.160 3.160 2.860 2.910 198,850 -0.30(-9.35%)
Aug 13, 2021 3.280 3.329 3.110 3.210 103,947 -0.07(-2.13%)
Aug 12, 2021 2.930 3.340 2.930 3.280 408,751 +0.35(+11.95%)
Aug 11, 2021 2.890 2.990 2.840 2.930 97,042 +0.02(+0.69%)
Aug 10, 2021 2.930 2.990 2.870 2.910 53,320 -0.01(-0.34%)
Aug 09, 2021 2.940 2.970 2.870 2.920 96,814 -0.04(-1.35%)
Aug 06, 2021 2.880 2.990 2.800 2.960 54,052 +0.07(+2.42%)
Aug 05, 2021 2.830 2.900 2.760 2.890 90,684 +0.04(+1.40%)
Aug 04, 2021 2.970 2.970 2.770 2.850 83,974 -0.16(-5.32%)
Aug 03, 2021 2.970 3.070 2.910 3.010 56,833 +0.03(+1.01%)
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.