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 (%)
Jan 29, 2021 9.490 9.790 9.461 9.730 127,400 +0.05(+0.52%)
Jan 28, 2021 9.650 9.720 9.480 9.680 20,440 +0.03(+0.31%)
Jan 27, 2021 9.600 9.770 9.560 9.650 109,169 +0.03(+0.31%)
Jan 26, 2021 9.710 9.750 9.440 9.620 66,021 -0.03(-0.31%)
Jan 25, 2021 9.570 9.660 9.350 9.650 33,611 +0.09(+0.94%)
Jan 22, 2021 9.460 9.560 8.967 9.560 30,800 +0.19(+2.03%)
Jan 21, 2021 9.130 9.600 8.910 9.370 23,520 +0.13(+1.41%)
Jan 20, 2021 9.630 9.670 9.120 9.240 22,593 -0.27(-2.84%)
Jan 19, 2021 9.700 9.840 9.300 9.510 92,903 +0.51(+5.67%)
Jan 15, 2021 8.920 9.060 8.750 9.000 24,300 +0.08(+0.90%)
Jan 14, 2021 9.063 9.127 8.827 8.920 11,081 -0.12(-1.33%)
Jan 13, 2021 8.490 9.250 8.438 9.040 65,511 +0.51(+5.98%)
Jan 12, 2021 8.325 8.676 8.325 8.530 23,326 +0.21(+2.52%)
Jan 11, 2021 8.300 8.400 8.200 8.320 22,377 -0.13(-1.54%)
Jan 08, 2021 8.280 8.630 8.190 8.450 20,500 -0.29(-3.32%)
Jan 07, 2021 8.330 8.800 8.280 8.740 45,753 +0.34(+4.05%)
Jan 06, 2021 8.390 8.800 8.250 8.400 34,926 +0.01(+0.12%)
Jan 05, 2021 8.190 8.430 8.010 8.390 38,860 +0.29(+3.58%)
Jan 04, 2021 7.940 8.120 7.860 8.100 29,177 +0.24(+3.05%)
Dec 31, 2020 7.860 7.860 7.860 35,926 -0.18(-2.24%)
Dec 30, 2020 7.950 8.080 7.860 8.040 35,926 +0.16(+2.03%)
Dec 29, 2020 8.080 8.080 7.760 7.880 49,153 -0.16(-1.99%)
Dec 28, 2020 8.500 8.500 8.010 8.040 55,673 -0.35(-4.17%)
Dec 24, 2020 8.420 8.440 8.200 8.390 20,000 +0.05(+0.60%)
Dec 23, 2020 8.320 8.400 8.060 8.340 59,715 +0.09(+1.09%)
Dec 22, 2020 8.050 8.450 8.010 8.250 100,314 +0.45(+5.77%)
Dec 21, 2020 8.830 9.155 7.800 7.800 186,132 -1.00(-11.36%)
Dec 18, 2020 9.870 10.00 8.565 8.800 771,600 -0.89(-9.18%)
Dec 17, 2020 10.22 10.49 9.670 9.690 67,756 -0.12(-1.22%)
Dec 16, 2020 9.690 10.28 9.680 9.810 46,108 +0.01(+0.10%)
Dec 15, 2020 10.44 10.46 9.560 9.800 46,644 -0.51(-4.95%)
Dec 14, 2020 9.960 10.42 9.880 10.31 66,375 +0.36(+3.62%)
Dec 11, 2020 8.850 10.06 8.850 9.950 87,400 +0.94(+10.43%)
Dec 10, 2020 9.350 9.550 8.600 9.010 60,248 -0.52(-5.46%)
Dec 09, 2020 8.670 9.530 8.450 9.530 91,518 +0.94(+10.94%)
Dec 08, 2020 8.150 8.680 8.000 8.590 61,513 +0.49(+6.05%)
Dec 07, 2020 8.070 8.190 8.000 8.100 93,569 +0.07(+0.87%)
Dec 04, 2020 8.010 8.130 7.860 8.030 94,700 +0.03(+0.37%)
Dec 03, 2020 8.080 8.130 7.960 8.000 70,364 +0.01(+0.13%)
Dec 02, 2020 7.990 8.030 7.755 7.990 45,882 +0.02(+0.25%)
Dec 01, 2020 7.950 8.175 7.780 7.970 83,092 +0.05(+0.63%)
Nov 30, 2020 8.170 8.280 7.700 7.920 106,611 +0.17(+2.19%)
Nov 27, 2020 7.930 8.140 7.640 7.750 94,600 -0.46(-5.60%)
Nov 25, 2020 8.240 8.437 8.072 8.210 65,700 -0.29(-3.41%)
Nov 24, 2020 8.540 8.745 8.340 8.500 39,023 -0.23(-2.63%)
Nov 23, 2020 9.400 9.400 8.620 8.730 50,145 -0.48(-5.21%)
Nov 20, 2020 9.210 9.557 9.050 9.210 26,900 -0.05(-0.54%)
Nov 19, 2020 9.600 9.870 9.100 9.260 40,212 -0.51(-5.22%)
Nov 18, 2020 9.660 9.920 9.600 9.770 36,695 -0.15(-1.51%)
Nov 17, 2020 9.810 9.920 9.655 9.920 38,662 -0.08(-0.80%)
Nov 16, 2020 9.345 10.26 9.270 10.00 70,434 +0.56(+5.93%)
Nov 13, 2020 9.450 9.450 9.020 9.440 31,000 -0.02(-0.21%)
Nov 12, 2020 9.100 9.570 9.010 9.460 28,627 +0.21(+2.27%)
Nov 11, 2020 9.000 9.490 8.910 9.250 30,532 +0.25(+2.78%)
Nov 10, 2020 9.490 9.610 8.770 9.000 25,584 -0.42(-4.46%)
Nov 09, 2020 9.200 9.585 9.055 9.420 15,950 +0.07(+0.75%)
Nov 06, 2020 9.170 9.490 8.610 9.350 23,500 +0.14(+1.52%)
Nov 05, 2020 9.280 9.280 9.010 9.210 28,883 +0.06(+0.66%)
Nov 04, 2020 8.980 9.310 8.630 9.150 37,772 +0.15(+1.67%)
Nov 03, 2020 8.800 9.250 8.700 9.000 11,631 +0.49(+5.82%)
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.