Indicators

Metacrine Inc (NQ: MTCR )

0.4949 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	0.5168			0.5503	3,165,106	+0.03(+6.15%)
Jan 28, 2022	0.4953	0.5347	0.4816	0.5184	861,182	+0.01(+2.17%)
Jan 27, 2022	0.4800	0.5250	0.4623	0.5074	2,486,684	+0.03(+5.64%)
Jan 26, 2022	0.5100	0.5293	0.4708	0.4803	1,318,713	-0.02(-3.69%)
Jan 25, 2022	0.4700	0.5081	0.4706	0.4987	902,231	-0.01(-2.27%)
Jan 24, 2022	0.4700	0.5174	0.4352	0.5103	2,707,118	+0.02(+3.74%)
Jan 21, 2022	0.5400	0.5488	0.4610	0.4919	2,689,819	-0.06(-11.58%)
Jan 20, 2022	0.5200	0.6565	0.5200	0.5563	7,526,929	+0.03(+6.31%)
Jan 19, 2022	0.5400	0.5590	0.5100	0.5233	2,701,343	-0.02(-2.98%)
Jan 18, 2022	0.5600	0.5830	0.5331	0.5394	1,379,279	-0.02(-4.16%)
Jan 14, 2022				0.5628	0	+0.03(+4.69%)
Jan 13, 2022	0.5624	0.5688	0.5276	0.5376	1,415,573	-0.01(-2.36%)
Jan 12, 2022	0.5601	0.5800	0.5459	0.5506	1,354,354	-0.02(-3.40%)
Jan 11, 2022	0.5200	0.5800	0.5232	0.5700	1,670,875	+0.03(+6.42%)
Jan 10, 2022	0.5900	0.5900	0.5111	0.5356	3,510,471	-0.05(-9.24%)
Jan 07, 2022	0.5861	0.6200	0.5689	0.5901	1,067,735	-0.00(-0.49%)
Jan 06, 2022	0.6175	0.6320	0.5800	0.5930	1,364,203	-0.03(-4.52%)
Jan 05, 2022	0.6700	0.6799	0.6210	0.6211	1,345,184	-0.06(-9.45%)
Jan 04, 2022	0.7100	0.7100	0.6400	0.6859	2,925,053	-0.01(-2.01%)

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.