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%)
Nov 01, 2021 1.430 1.460 1.430 1.420 1,333,952 +0.00(+0.00%)
Oct 29, 2021 1.460 1.490 1.410 1.420 3,256,007 -0.09(-5.96%)
Oct 28, 2021 1.460 1.660 1.430 1.510 11,730,802 +0.08(+5.59%)
Oct 27, 2021 1.450 1.480 1.410 1.430 3,746,803 -0.04(-2.72%)
Oct 26, 2021 1.470 1.500 1.470 2,441,373 +0.03(+2.08%)
Oct 25, 2021 1.570 1.600 1.410 1.440 5,649,321 -0.19(-11.66%)
Oct 22, 2021 1.750 1.840 1.610 1.630 11,460,234 -2.20(-57.44%)
Oct 21, 2021 3.750 3.870 3.700 3.830 3,270,502 +0.12(+3.23%)
Oct 20, 2021 3.540 3.800 3.530 3.710 183,843 +0.17(+4.80%)
Oct 19, 2021 3.470 3.565 3.400 3.540 132,535 +0.06(+1.72%)
Oct 18, 2021 3.500 3.580 3.409 3.480 155,059 -0.01(-0.29%)
Oct 15, 2021 3.550 3.590 3.460 3.490 137,528 -0.05(-1.41%)
Oct 14, 2021 3.560 3.630 3.500 3.540 212,033 -0.02(-0.56%)
Oct 13, 2021 3.610 3.660 3.470 3.560 330,580 -0.03(-0.84%)
Oct 12, 2021 3.480 3.630 3.450 3.590 208,620 +0.07(+1.99%)
Oct 11, 2021 3.630 3.670 3.430 3.520 187,279 -0.08(-2.22%)
Oct 08, 2021 3.620 3.700 3.590 3.600 118,207 -0.03(-0.83%)
Oct 07, 2021 3.600 3.600 3.520 3.630 155,408 +0.05(+1.40%)
Oct 06, 2021 3.530 3.606 3.410 3.580 157,818 +0.03(+0.85%)
Oct 05, 2021 3.500 3.664 3.110 3.550 534,239 +0.06(+1.72%)
Oct 04, 2021 3.460 3.590 3.390 3.490 139,125 +0.04(+1.16%)
Oct 01, 2021 3.450 3.530 3.290 3.450 241,066 +0.02(+0.58%)
Sep 30, 2021 3.320 3.570 3.262 3.430 217,564 +0.10(+3.00%)
Sep 29, 2021 3.640 3.690 3.250 3.330 418,623 -0.25(-6.98%)
Sep 28, 2021 3.750 3.760 3.510 3.580 453,777 -0.19(-5.04%)
Sep 27, 2021 3.720 4.120 3.650 3.770 815,682 +0.05(+1.34%)
Sep 24, 2021 3.060 3.940 3.050 3.720 2,011,458 +0.65(+21.17%)
Sep 23, 2021 3.140 3.173 3.020 3.070 192,651 -0.05(-1.60%)
Sep 22, 2021 3.100 3.163 3.030 3.120 85,086 +0.08(+2.63%)
Sep 21, 2021 3.040 3.160 3.000 3.040 184,321 +0.03(+1.00%)
Sep 20, 2021 2.956 3.100 2.825 3.010 159,182 +0.01(+0.33%)
Sep 17, 2021 3.150 3.160 3.000 3.000 319,385 -0.10(-3.23%)
Sep 16, 2021 2.990 3.180 2.910 3.100 360,276 +0.20(+6.90%)
Sep 15, 2021 2.870 3.173 2.700 2.900 1,336,642 +0.00(+0.00%)
Sep 14, 2021 2.970 3.020 2.860 2.900 64,916 -0.08(-2.68%)
Sep 13, 2021 3.040 3.100 2.930 2.980 97,418 -0.08(-2.61%)
Sep 10, 2021 3.000 3.105 2.920 3.060 225,421 +0.06(+2.00%)
Sep 09, 2021 3.000 3.120 2.930 3.000 121,647 +0.03(+1.01%)
Sep 08, 2021 2.980 3.020 2.855 2.970 120,975 -0.02(-0.67%)
Sep 07, 2021 3.070 3.190 2.900 2.990 147,870 -0.07(-2.29%)
Sep 03, 2021 3.110 3.170 3.020 3.060 65,971 -0.07(-2.24%)
Sep 02, 2021 3.170 3.240 3.080 3.130 178,933 -0.07(-2.19%)
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.