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 (%)
Mar 31, 2022 0.6000 0.6453 0.5804 0.6099 2,895,663 +0.02(+4.06%)
Mar 30, 2022 0.6175 0.6300 0.5700 0.5861 3,644,093 -0.04(-6.63%)
Mar 29, 2022 0.5700 0.6760 0.5720 0.6277 13,313,857 +0.04(+6.39%)
Mar 28, 2022 0.5900 0.6070 0.5444 0.5900 1,652,037 +0.02(+3.51%)
Mar 25, 2022 0.5600 0.6059 0.5532 0.5700 1,353,231 +0.01(+1.57%)
Mar 24, 2022 0.5900 0.6136 0.5510 0.5612 1,487,165 -0.04(-7.24%)
Mar 23, 2022 0.5800 0.6460 0.5607 0.6050 3,115,020 +0.04(+8.04%)
Mar 22, 2022 0.5200 0.5979 0.5101 0.5600 2,242,322 +0.03(+5.66%)
Mar 21, 2022 0.5100 0.5490 0.4862 0.5300 1,936,464 +0.02(+3.92%)
Mar 18, 2022 0.5000 0.5529 0.5000 0.5100 1,288,507 -0.01(-1.92%)
Mar 17, 2022 0.4710 0.5259 0.4710 0.5200 1,304,769 +0.03(+6.30%)
Mar 16, 2022 0.4500 0.5182 0.4416 0.4892 2,238,697 +0.05(+10.43%)
Mar 15, 2022 0.4555 0.4834 0.4321 0.4430 1,073,862 -0.01(-2.34%)
Mar 14, 2022 0.4900 0.4900 0.4355 0.4536 939,765 -0.02(-4.44%)
Mar 11, 2022 0.5000 0.5099 0.4705 0.4747 373,910 -0.02(-4.56%)
Mar 10, 2022 0.4900 0.5150 0.4828 0.4974 270,347 -0.02(-3.42%)
Mar 09, 2022 0.5000 0.5193 0.5000 0.5150 698,408 +0.02(+4.38%)
Mar 08, 2022 0.4800 0.5210 0.4610 0.4934 1,913,075 +0.01(+2.58%)
Mar 07, 2022 0.4900 0.5194 0.4802 0.4810 1,316,003 -0.02(-3.76%)
Mar 04, 2022 0.5244 0.5300 0.4802 0.4998 1,884,314 -0.04(-6.58%)
Mar 03, 2022 0.5500 0.5649 0.5070 0.5350 1,793,654 -0.03(-5.29%)
Mar 02, 2022 0.5300 0.5725 0.5000 0.5649 2,663,744 +0.04(+7.23%)
Mar 01, 2022 0.5252 0.5300 0.4810 0.5268 2,120,800 +0.03(+6.10%)
Feb 28, 2022 0.4592 0.4990 0.4505 0.4965 1,355,254 +0.03(+5.64%)
Feb 25, 2022 0.4463 0.4860 0.4301 0.4700 1,797,300 +0.01(+2.51%)
Feb 24, 2022 0.3942 0.4670 0.4000 0.4585 999,433 +0.02(+5.72%)
Feb 23, 2022 0.4387 0.4474 0.4212 0.4337 642,774 -0.01(-1.43%)
Feb 22, 2022 0.4150 0.4475 0.4123 0.4400 1,554,471 -0.01(-1.59%)
Feb 18, 2022 0.4471 0 -0.02(-3.25%)
Feb 17, 2022 0.4700 0.5000 0.4441 0.4621 1,112,115 -0.00(-0.26%)
Feb 16, 2022 0.4625 0.4885 0.4605 0.4633 641,681 -0.01(-2.77%)
Feb 15, 2022 0.4700 0.4888 0.4601 0.4765 770,020 +0.02(+3.84%)
Feb 14, 2022 0.4600 0.4790 0.4450 0.4589 888,281 -0.01(-1.25%)
Feb 11, 2022 0.4899 0.5050 0.4462 0.4647 4,245,281 -0.00(-0.49%)
Feb 10, 2022 0.4853 0.5188 0.4650 0.4670 2,315,659 -0.03(-6.58%)
Feb 09, 2022 0.5100 0.5280 0.4801 0.4999 1,978,546 -0.01(-1.11%)
Feb 08, 2022 0.5000 0.5200 0.5000 0.5055 712,033 -0.01(-2.02%)
Feb 07, 2022 0.4900 0.5199 0.4900 0.5159 947,605 +0.01(+2.56%)
Feb 04, 2022 0.4867 0.5233 0.4795 0.5030 1,314,126 +0.03(+5.54%)
Feb 03, 2022 0.5100 0.4660 0.4766 1,599,003 -0.04(-8.20%)
Feb 02, 2022 0.5800 0.5800 0.5091 0.5192 2,328,196 -0.06(-9.67%)
Feb 01, 2022 0.5600 0.6100 0.5360 0.5748 6,018,419 +0.02(+4.45%)
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.