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 (%)
Oct 31, 2022 0.4205 0.4479 0.4101 0.4237 554,961 +0.02(+4.33%)
Oct 28, 2022 0.4000 0.4100 0.3800 0.4061 222,437 +0.02(+5.70%)
Oct 27, 2022 0.4000 0.4319 0.3701 0.3842 1,381,813 -0.00(-1.23%)
Oct 26, 2022 0.3500 0.4000 0.3412 0.3890 833,876 +0.04(+10.79%)
Oct 25, 2022 0.3439 0.3700 0.3400 0.3511 627,289 +0.00(+0.86%)
Oct 24, 2022 0.3900 0.3900 0.3030 0.3481 678,824 -0.04(-9.87%)
Oct 21, 2022 0.4101 0.4186 0.3810 0.3862 90,081 -0.02(-5.85%)
Oct 20, 2022 0.4087 0.4140 0.3814 0.4102 52,844 +0.02(+4.24%)
Oct 19, 2022 0.3920 0.4000 0.3846 0.3935 96,574 +0.01(+2.93%)
Oct 18, 2022 0.4100 0.4200 0.3450 0.3823 409,483 -0.03(-7.01%)
Oct 17, 2022 0.4000 0.4273 0.3904 0.4111 56,003 -0.01(-1.65%)
Oct 14, 2022 0.4080 0.4281 0.4080 0.4180 117,706 +0.01(+2.23%)
Oct 13, 2022 0.4300 0.4400 0.4005 0.4089 281,361 -0.03(-7.22%)
Oct 12, 2022 0.4280 0.4538 0.4170 0.4407 166,455 +0.02(+4.36%)
Oct 11, 2022 0.4351 0.4676 0.4150 0.4223 367,562 -0.04(-8.20%)
Oct 10, 2022 0.4600 0.4700 0.4080 0.4600 313,251 +0.01(+1.10%)
Oct 07, 2022 0.4700 0.4800 0.4532 0.4550 115,283 -0.02(-4.21%)
Oct 06, 2022 0.4709 0.4900 0.4600 0.4750 70,982 +0.00(+0.21%)
Oct 05, 2022 0.4809 0.4891 0.4600 0.4740 96,480 -0.01(-3.03%)
Oct 04, 2022 0.4939 0.5000 0.4804 0.4888 134,035 -0.00(-0.02%)
Oct 03, 2022 0.4945 0.4980 0.4800 0.4889 170,225 +0.00(+0.80%)
Sep 30, 2022 0.4900 0.5000 0.4800 0.4850 146,573 -0.00(-0.98%)
Sep 29, 2022 0.4700 0.5000 0.4700 0.4898 274,895 -0.00(-0.31%)
Sep 28, 2022 0.4800 0.5124 0.4806 0.4913 393,338 -0.01(-1.25%)
Sep 27, 2022 0.4500 0.5100 0.4487 0.4975 1,824,399 +0.08(+18.45%)
Sep 26, 2022 0.4400 0.4428 0.4200 0.4200 102,065 -0.01(-2.33%)
Sep 23, 2022 0.4650 0.4699 0.4300 0.4300 365,199 -0.03(-7.35%)
Sep 22, 2022 0.4852 0.4900 0.4602 0.4641 588,277 -0.02(-4.33%)
Sep 21, 2022 0.4800 0.4894 0.4800 0.4851 284,599 -0.01(-1.72%)
Sep 20, 2022 0.4930 0.4936 0.4800 0.4936 477,681 -0.00(-0.02%)
Sep 19, 2022 0.4850 0.4971 0.4845 0.4937 465,944 +0.01(+1.79%)
Sep 16, 2022 0.5000 0.5000 0.4721 0.4850 363,976 -0.01(-2.47%)
Sep 15, 2022 0.4800 0.5000 0.4800 0.4973 245,595 +0.01(+1.66%)
Sep 14, 2022 0.4800 0.4949 0.4702 0.4892 363,236 +0.01(+1.18%)
Sep 13, 2022 0.4800 0.4950 0.4600 0.4835 1,118,606 +0.01(+2.87%)
Sep 12, 2022 0.4762 0.4949 0.4616 0.4700 598,089 -0.01(-2.02%)
Sep 09, 2022 0.4700 0.4905 0.4601 0.4797 855,842 +0.01(+2.02%)
Sep 08, 2022 0.4600 0.4950 0.4583 0.4702 1,704,335 +0.01(+1.29%)
Sep 07, 2022 0.4665 0.5197 0.4551 0.4642 4,574,283 -0.01(-1.23%)
Sep 06, 2022 0.4508 0.4700 0.4400 0.4700 4,206,752 +0.01(+2.73%)
Sep 02, 2022 0.4500 0.4655 0.4450 0.4575 66,188 +0.01(+1.89%)
Sep 01, 2022 0.4581 0.4700 0.4400 0.4490 159,796 -0.02(-4.87%)
Aug 31, 2022 0.4600 0.4749 0.4080 0.4720 272,581 +0.01(+3.12%)
Aug 30, 2022 0.4800 0.4875 0.4510 0.4577 334,257 -0.02(-3.32%)
Aug 29, 2022 0.4700 0.4944 0.4501 0.4734 602,530 +0.00(+0.68%)
Aug 26, 2022 0.4761 0.4979 0.4652 0.4702 127,986 -0.01(-2.04%)
Aug 25, 2022 0.4800 0.4996 0.4800 0.4800 298,276 +0.00(+0.06%)
Aug 24, 2022 0.4804 0.4866 0.4701 0.4797 301,810 -0.00(-0.15%)
Aug 23, 2022 0.4760 0.4973 0.4760 0.4804 103,718 -0.01(-1.94%)
Aug 22, 2022 0.4853 0.4900 0.4701 0.4899 348,967 +0.00(+0.95%)
Aug 19, 2022 0.5010 0.5011 0.4810 0.4853 304,388 -0.01(-2.98%)
Aug 18, 2022 0.4801 0.5149 0.4785 0.5002 322,585 +0.01(+2.35%)
Aug 17, 2022 0.4800 0.4979 0.4703 0.4887 235,959 -0.01(-1.23%)
Aug 16, 2022 0.5079 0.5100 0.4822 0.4948 376,940 -0.01(-2.02%)
Aug 15, 2022 0.4960 0.5100 0.4820 0.5050 359,271 +0.01(+1.00%)
Aug 12, 2022 0.4908 0.5100 0.4908 0.5000 181,461 +0.00(+0.20%)
Aug 11, 2022 0.4900 0.5200 0.4900 0.4990 415,761 -0.00(-0.20%)
Aug 10, 2022 0.5000 0.5271 0.4900 0.5000 683,180 +0.01(+2.04%)
Aug 09, 2022 0.4901 0.5098 0.4770 0.4900 282,752 -0.01(-1.01%)
Aug 08, 2022 0.4900 0.5081 0.4800 0.4950 453,643 +0.00(+0.28%)
Aug 05, 2022 0.4700 0.5001 0.4600 0.4936 889,960 +0.01(+2.09%)
Aug 04, 2022 0.4632 0.4900 0.4632 0.4835 254,833 +0.02(+4.41%)
Aug 03, 2022 0.4700 0.4900 0.4570 0.4631 129,145 -0.01(-3.12%)
Aug 02, 2022 0.4800 0.4850 0.4508 0.4780 744,094 -0.01(-1.44%)
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.