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 (%)
Jun 30, 2022 0.5000 0.5090 0.4700 0.4999 262,910 -0.00(-0.02%)
Jun 29, 2022 0.4700 0.5070 0.4524 0.5000 336,967 +0.03(+5.78%)
Jun 28, 2022 0.4700 0.4986 0.4442 0.4727 253,030 +0.00(+0.57%)
Jun 27, 2022 0.4895 0.4895 0.4615 0.4700 134,984 +0.01(+1.62%)
Jun 24, 2022 0.4700 0.4880 0.4600 0.4625 675,051 -0.01(-1.60%)
Jun 23, 2022 0.4700 0.4986 0.4642 0.4700 572,916 -0.01(-1.59%)
Jun 22, 2022 0.4784 0.4970 0.4651 0.4776 375,760 -0.02(-3.16%)
Jun 21, 2022 0.4700 0.4984 0.4529 0.4932 479,906 +0.02(+4.94%)
Jun 17, 2022 0.4611 0.4899 0.4437 0.4700 335,076 +0.01(+3.07%)
Jun 16, 2022 0.4401 0.4690 0.4401 0.4560 152,727 -0.01(-1.43%)
Jun 15, 2022 0.4500 0.4723 0.4420 0.4626 84,159 +0.01(+1.89%)
Jun 14, 2022 0.4600 0.4665 0.4400 0.4540 160,200 -0.01(-1.30%)
Jun 13, 2022 0.4793 0.4793 0.4405 0.4600 495,433 -0.02(-4.17%)
Jun 10, 2022 0.4900 0.4900 0.4700 0.4800 503,204 -0.01(-2.04%)
Jun 09, 2022 0.5200 0.5200 0.4862 0.4900 508,806 -0.02(-3.98%)
Jun 08, 2022 0.5100 0.5280 0.5021 0.5103 484,210 +0.01(+1.65%)
Jun 07, 2022 0.4800 0.5300 0.4675 0.5020 767,786 +0.02(+4.24%)
Jun 06, 2022 0.4682 0.5187 0.4682 0.4816 457,697 +0.01(+1.58%)
Jun 03, 2022 0.4400 0.4900 0.4370 0.4741 510,634 -0.00(-0.29%)
Jun 02, 2022 0.4727 0.4989 0.4720 0.4755 171,017 -0.01(-2.42%)
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.