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 (%)
Oct 30, 2020 8.580 9.200 8.400 9.100 25,900 +0.36(+4.06%)
Oct 29, 2020 8.400 9.050 8.100 8.745 62,113 +0.41(+4.90%)
Oct 28, 2020 8.060 8.585 8.050 8.337 35,771 +0.11(+1.30%)
Oct 27, 2020 9.010 9.710 8.210 8.230 421,985 -0.73(-8.15%)
Oct 26, 2020 9.150 9.340 8.900 8.960 24,891 -0.14(-1.54%)
Oct 23, 2020 9.170 9.190 8.970 9.100 26,800 +0.10(+1.11%)
Oct 22, 2020 9.160 9.289 8.900 9.000 55,337 -0.18(-1.96%)
Oct 21, 2020 9.920 9.920 9.150 9.180 59,921 -0.61(-6.23%)
Oct 20, 2020 10.05 10.26 9.750 9.790 49,060 -0.25(-2.49%)
Oct 19, 2020 10.76 10.79 9.800 10.04 52,754 -0.75(-6.95%)
Oct 16, 2020 11.17 11.30 10.79 10.79 71,500 -0.63(-5.52%)
Oct 15, 2020 11.21 11.65 10.51 11.42 144,318 +0.41(+3.72%)
Oct 14, 2020 10.93 11.25 10.86 11.01 138,142 +0.13(+1.19%)
Oct 13, 2020 10.90 10.98 10.84 10.88 120,153 +0.08(+0.74%)
Oct 12, 2020 10.50 11.02 10.50 10.80 230,862 +0.63(+6.19%)
Oct 09, 2020 9.900 10.43 9.900 10.17 169,800 +0.21(+2.11%)
Oct 08, 2020 9.960 10.03 9.950 9.960 68,045 -0.04(-0.40%)
Oct 07, 2020 10.15 10.15 9.970 10.00 76,344 -0.23(-2.25%)
Oct 06, 2020 10.20 10.33 10.14 10.23 21,674 +0.23(+2.30%)
Oct 05, 2020 9.980 10.17 9.860 10.00 144,348 +0.05(+0.50%)
Oct 02, 2020 9.860 10.15 9.610 9.950 340,800 -0.13(-1.29%)
Oct 01, 2020 10.27 10.39 9.780 10.08 129,008 -0.13(-1.27%)
Sep 30, 2020 10.15 10.32 10.00 10.21 34,333 -0.02(-0.20%)
Sep 29, 2020 10.50 10.63 10.04 10.23 135,344 -0.26(-2.48%)
Sep 28, 2020 10.20 10.73 10.20 10.49 119,129 +0.59(+5.96%)
Sep 25, 2020 9.360 9.930 9.360 9.900 35,800 +0.52(+5.54%)
Sep 24, 2020 10.06 10.09 9.250 9.380 164,399 -0.72(-7.13%)
Sep 23, 2020 10.59 10.84 9.562 10.10 115,045 -0.14(-1.37%)
Sep 22, 2020 9.920 10.24 9.060 10.24 176,197 +0.10(+0.99%)
Sep 21, 2020 10.23 10.28 9.790 10.14 105,544 +0.04(+0.40%)
Sep 18, 2020 10.00 10.29 10.00 10.10 219,400 +0.05(+0.50%)
Sep 17, 2020 10.60 10.80 10.05 10.05 563,117 -1.71(-14.54%)
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.