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 (%)
May 28, 2021 4.190 4.250 4.110 4.120 78,298 -0.04(-0.96%)
May 27, 2021 4.010 4.190 3.892 4.160 80,889 +0.12(+2.97%)
May 26, 2021 3.870 4.100 3.710 4.040 119,184 +0.20(+5.21%)
May 25, 2021 4.100 4.210 3.750 3.840 128,176 -0.23(-5.65%)
May 24, 2021 3.960 4.160 3.750 4.070 269,911 +0.11(+2.78%)
May 21, 2021 3.960 4.843 3.870 3.960 3,180,239 +0.26(+7.03%)
May 20, 2021 3.580 3.750 3.580 3.700 117,366 +0.18(+5.11%)
May 19, 2021 3.550 3.650 3.500 3.520 56,518 -0.14(-3.83%)
May 18, 2021 3.650 3.760 3.540 3.660 59,963 +0.01(+0.27%)
May 17, 2021 3.350 3.750 3.350 3.650 164,286 +0.28(+8.31%)
May 14, 2021 3.370 3.470 3.300 3.370 41,802 +0.00(+0.00%)
May 13, 2021 3.590 3.639 3.300 3.370 127,362 -0.21(-5.87%)
May 12, 2021 3.460 3.640 3.460 3.580 75,793 +0.06(+1.70%)
May 11, 2021 3.450 3.590 3.440 3.520 25,136 -0.08(-2.22%)
May 10, 2021 3.550 3.620 3.400 3.600 124,180 +0.12(+3.45%)
May 07, 2021 3.380 3.490 3.320 3.480 74,930 +0.09(+2.65%)
May 06, 2021 3.560 3.618 3.310 3.390 121,441 -0.19(-5.31%)
May 05, 2021 3.670 3.700 3.555 3.580 52,448 -0.06(-1.65%)
May 04, 2021 3.900 3.990 3.560 3.640 141,927 -0.25(-6.43%)
May 03, 2021 3.910 4.000 3.850 3.890 53,576 +0.01(+0.26%)
Apr 30, 2021 4.030 4.090 3.830 3.880 129,000 -0.16(-3.96%)
Apr 29, 2021 4.170 4.180 3.990 4.040 53,011 -0.10(-2.42%)
Apr 28, 2021 4.160 4.240 4.100 4.140 49,877 -0.04(-0.96%)
Apr 27, 2021 4.320 4.320 4.150 4.180 40,611 -0.13(-3.02%)
Apr 26, 2021 4.160 4.390 4.150 4.310 62,720 +0.17(+4.11%)
Apr 23, 2021 4.250 4.330 4.093 4.140 71,900 -0.03(-0.72%)
Apr 22, 2021 3.990 4.630 3.990 4.170 178,765 +0.19(+4.77%)
Apr 21, 2021 3.860 4.050 3.820 3.980 321,162 +0.26(+6.99%)
Apr 20, 2021 4.170 4.190 3.720 3.720 609,711 -0.47(-11.22%)
Apr 19, 2021 4.462 4.483 4.060 4.190 184,063 -0.26(-5.84%)
Apr 16, 2021 4.640 4.660 4.450 4.450 119,300 -0.16(-3.47%)
Apr 15, 2021 4.740 4.840 4.590 4.610 65,653 -0.12(-2.54%)
Apr 14, 2021 4.750 4.990 4.600 4.730 67,575 -0.01(-0.21%)
Apr 13, 2021 4.910 4.950 4.650 4.740 92,442 -0.16(-3.27%)
Apr 12, 2021 5.200 5.200 4.800 4.900 187,440 -0.31(-5.95%)
Apr 09, 2021 5.240 5.460 5.160 5.210 99,100 -0.05(-0.95%)
Apr 08, 2021 5.600 5.740 5.250 5.260 227,684 -0.29(-5.23%)
Apr 07, 2021 5.960 6.100 5.500 5.550 221,699 -0.04(-0.72%)
Apr 06, 2021 5.600 5.780 5.350 5.590 449,179 +0.03(+0.54%)
Apr 05, 2021 5.810 6.010 5.500 5.560 126,528 -0.17(-2.97%)
Apr 01, 2021 6.200 6.290 5.610 5.730 117,600 -0.47(-7.58%)
Mar 31, 2021 6.470 6.590 6.100 6.200 56,755 -0.20(-3.13%)
Mar 30, 2021 6.700 6.750 6.250 6.400 45,018 -0.35(-5.19%)
Mar 29, 2021 7.000 7.010 6.700 6.750 26,365 -0.25(-3.57%)
Mar 26, 2021 7.120 7.180 6.970 7.000 21,000 +0.01(+0.14%)
Mar 25, 2021 7.250 7.400 6.670 6.990 86,172 -0.41(-5.54%)
Mar 24, 2021 7.180 7.950 7.180 7.400 85,082 -0.37(-4.76%)
Mar 23, 2021 7.990 8.090 7.670 7.770 67,491 -0.06(-0.77%)
Mar 22, 2021 8.060 8.129 7.730 7.830 62,077 -0.26(-3.21%)
Mar 19, 2021 7.850 8.090 7.850 8.090 74,900 +0.29(+3.72%)
Mar 18, 2021 8.030 8.170 7.790 7.800 73,324 -0.24(-2.99%)
Mar 17, 2021 8.455 8.580 7.990 8.040 70,947 -0.19(-2.31%)
Mar 16, 2021 8.150 8.570 8.060 8.230 38,744 +0.11(+1.35%)
Mar 15, 2021 8.250 8.250 7.950 8.120 45,598 -0.11(-1.34%)
Mar 12, 2021 8.500 8.785 8.120 8.230 24,200 -0.13(-1.56%)
Mar 11, 2021 8.800 9.200 8.330 8.360 25,611 -0.27(-3.13%)
Mar 10, 2021 9.530 9.580 8.060 8.630 43,525 -0.47(-5.16%)
Mar 09, 2021 8.900 9.500 8.780 9.100 46,020 +0.36(+4.12%)
Mar 08, 2021 8.590 8.860 8.260 8.740 39,559 +0.14(+1.63%)
Mar 05, 2021 8.280 8.750 8.000 8.600 37,700 +0.31(+3.74%)
Mar 04, 2021 8.760 8.827 7.930 8.290 34,131 -0.60(-6.75%)
Mar 03, 2021 9.100 9.270 8.730 8.890 22,927 -0.30(-3.26%)
Mar 02, 2021 9.260 9.900 9.110 9.190 39,280 -0.07(-0.76%)
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.