Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	0.6000	0.6453	0.5804	0.6099	2,895,663	+0.02(+4.06%)
Mar 30, 2022	0.6175	0.6300	0.5700	0.5861	3,644,093	-0.04(-6.63%)
Mar 29, 2022	0.5700	0.6760	0.5720	0.6277	13,313,857	+0.04(+6.39%)
Mar 28, 2022	0.5900	0.6070	0.5444	0.5900	1,652,037	+0.02(+3.51%)
Mar 25, 2022	0.5600	0.6059	0.5532	0.5700	1,353,231	+0.01(+1.57%)
Mar 24, 2022	0.5900	0.6136	0.5510	0.5612	1,487,165	-0.04(-7.24%)
Mar 23, 2022	0.5800	0.6460	0.5607	0.6050	3,115,020	+0.04(+8.04%)
Mar 22, 2022	0.5200	0.5979	0.5101	0.5600	2,242,322	+0.03(+5.66%)
Mar 21, 2022	0.5100	0.5490	0.4862	0.5300	1,936,464	+0.02(+3.92%)
Mar 18, 2022	0.5000	0.5529	0.5000	0.5100	1,288,507	-0.01(-1.92%)
Mar 17, 2022	0.4710	0.5259	0.4710	0.5200	1,304,769	+0.03(+6.30%)
Mar 16, 2022	0.4500	0.5182	0.4416	0.4892	2,238,697	+0.05(+10.43%)
Mar 15, 2022	0.4555	0.4834	0.4321	0.4430	1,073,862	-0.01(-2.34%)
Mar 14, 2022	0.4900	0.4900	0.4355	0.4536	939,765	-0.02(-4.44%)
Mar 11, 2022	0.5000	0.5099	0.4705	0.4747	373,910	-0.02(-4.56%)
Mar 10, 2022	0.4900	0.5150	0.4828	0.4974	270,347	-0.02(-3.42%)
Mar 09, 2022	0.5000	0.5193	0.5000	0.5150	698,408	+0.02(+4.38%)
Mar 08, 2022	0.4800	0.5210	0.4610	0.4934	1,913,075	+0.01(+2.58%)
Mar 07, 2022	0.4900	0.5194	0.4802	0.4810	1,316,003	-0.02(-3.76%)
Mar 04, 2022	0.5244	0.5300	0.4802	0.4998	1,884,314	-0.04(-6.58%)
Mar 03, 2022	0.5500	0.5649	0.5070	0.5350	1,793,654	-0.03(-5.29%)
Mar 02, 2022	0.5300	0.5725	0.5000	0.5649	2,663,744	+0.04(+7.23%)

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.

Metacrine Inc (NQ: MTCR )

Historical Prices

Sections

Services

Contact Information

Follow Us