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 (%)
Feb 08, 2023 0.4949 0 -0.00(-0.02%)
Feb 07, 2023 0.5100 0.5190 0.4863 0.4950 1,126,398 -0.01(-2.04%)
Feb 06, 2023 0.5074 0.5200 0.5001 0.5053 119,459 -0.01(-0.98%)
Feb 03, 2023 0.5080 0.5225 0.5040 0.5103 391,834 -0.01(-1.05%)
Feb 02, 2023 0.5196 0.5320 0.5002 0.5157 1,040,152 -0.00(-0.83%)
Feb 01, 2023 0.5100 0.5340 0.5100 0.5200 683,972 -0.01(-2.07%)
Jan 31, 2023 0.5150 0.5330 0.5100 0.5310 721,492 +0.03(+6.18%)
Jan 30, 2023 0.4800 0.5175 0.4800 0.5001 880,817 +0.02(+4.14%)
Jan 27, 2023 0.4798 0.4849 0.4700 0.4802 853,659 -0.00(-0.58%)
Jan 26, 2023 0.4114 0.4830 0.4114 0.4830 1,493,642 -0.00(-0.21%)
Jan 25, 2023 0.4710 0.4990 0.4610 0.4840 1,140,206 +0.04(+9.50%)
Jan 24, 2023 0.4400 0.4499 0.4210 0.4420 130,744 -0.00(-0.45%)
Jan 23, 2023 0.4420 0.4550 0.4401 0.4440 76,616 +0.00(+0.68%)
Jan 20, 2023 0.4499 0.4500 0.4360 0.4410 77,051 -0.00(-0.68%)
Jan 19, 2023 0.4401 0.4550 0.4360 0.4440 67,021 -0.01(-1.33%)
Jan 18, 2023 0.4590 0.4590 0.4360 0.4500 65,767 +0.00(+0.00%)
Jan 17, 2023 0.4490 0.4548 0.4312 0.4500 78,881 +0.01(+3.19%)
Jan 13, 2023 0.4400 0.4550 0.4315 0.4361 272,165 -0.02(-4.15%)
Jan 12, 2023 0.4451 0.4589 0.4451 0.4550 131,923 -0.00(-0.74%)
Jan 11, 2023 0.4414 0.4589 0.4351 0.4584 148,673 +0.00(+0.75%)
Jan 10, 2023 0.4400 0.4590 0.4312 0.4550 283,755 +0.01(+1.56%)
Jan 09, 2023 0.4389 0.4539 0.4301 0.4480 96,866 +0.01(+1.36%)
Jan 06, 2023 0.4323 0.4450 0.4301 0.4420 93,104 +0.01(+2.36%)
Jan 05, 2023 0.4300 0.4456 0.4300 0.4318 102,360 -0.01(-1.19%)
Jan 04, 2023 0.4400 0.4449 0.4247 0.4370 284,077 -0.01(-2.19%)
Jan 03, 2023 0.4345 0.4490 0.4101 0.4468 151,577 -0.00(-0.25%)
Dec 30, 2022 0.4200 0.4500 0.4121 0.4479 312,619 +0.01(+2.87%)
Dec 29, 2022 0.4110 0.4519 0.4110 0.4354 473,587 +0.02(+4.56%)
Dec 28, 2022 0.4201 0.4550 0.4100 0.4164 649,390 -0.00(-0.88%)
Dec 27, 2022 0.4350 0.4590 0.4120 0.4201 641,387 -0.01(-2.71%)
Dec 23, 2022 0.4300 0.4430 0.4200 0.4318 602,369 +0.00(+0.42%)
Dec 22, 2022 0.4300 0.4492 0.4160 0.4300 832,819 +0.02(+4.88%)
Dec 21, 2022 0.4200 0.4289 0.3905 0.4100 501,738 -0.01(-1.68%)
Dec 20, 2022 0.3800 0.4304 0.3611 0.4170 1,256,299 +0.06(+15.87%)
Dec 19, 2022 0.3783 0.3850 0.3388 0.3599 1,407,673 -0.03(-7.72%)
Dec 16, 2022 0.3500 0.3900 0.3500 0.3900 294,709 +0.04(+11.43%)
Dec 15, 2022 0.3377 0.3740 0.3303 0.3500 218,758 -0.00(-0.57%)
Dec 14, 2022 0.3600 0.3870 0.3477 0.3520 239,787 -0.01(-2.22%)
Dec 13, 2022 0.4000 0.4000 0.3510 0.3600 234,537 -0.03(-7.69%)
Dec 12, 2022 0.4000 0.4200 0.3824 0.3900 577,070 -0.00(-1.12%)
Dec 09, 2022 0.4000 0.4010 0.3755 0.3944 362,576 +0.01(+1.81%)
Dec 08, 2022 0.3900 0.3900 0.3601 0.3874 402,555 -0.00(-0.67%)
Dec 07, 2022 0.4000 0.4099 0.3851 0.3900 101,042 -0.01(-2.65%)
Dec 06, 2022 0.4100 0.4099 0.4000 0.4006 102,873 -0.00(-1.09%)
Dec 05, 2022 0.4050 0.4299 0.4000 0.4050 130,336 +0.00(+1.00%)
Dec 02, 2022 0.4070 0.4397 0.4009 0.4010 152,789 -0.01(-1.50%)
Dec 01, 2022 0.4051 0.4100 0.4000 0.4071 35,999 +0.00(+0.49%)
Nov 30, 2022 0.4100 0.4418 0.3900 0.4051 96,252 -0.00(-1.20%)
Nov 29, 2022 0.4450 0.4450 0.3900 0.4100 243,628 -0.02(-4.65%)
Nov 28, 2022 0.4200 0.4400 0.4106 0.4300 68,703 +0.00(+0.23%)
Nov 25, 2022 0.4450 0.4490 0.4150 0.4290 98,860 -0.02(-3.60%)
Nov 23, 2022 0.4300 0.4490 0.4300 0.4450 121,234 +0.01(+1.99%)
Nov 22, 2022 0.4451 0.4500 0.4299 0.4363 252,833 -0.01(-2.04%)
Nov 21, 2022 0.4664 0.4680 0.4340 0.4454 131,767 +0.00(+0.04%)
Nov 18, 2022 0.4414 0.4712 0.4250 0.4452 242,849 -0.01(-2.18%)
Nov 17, 2022 0.4380 0.4850 0.4380 0.4551 325,801 +0.02(+4.12%)
Nov 16, 2022 0.4782 0.4800 0.4302 0.4371 92,041 -0.02(-4.04%)
Nov 15, 2022 0.4200 0.4600 0.4200 0.4555 928,339 +0.04(+8.43%)
Nov 14, 2022 0.4200 0.4300 0.4100 0.4201 80,111 +0.00(+0.79%)
Nov 11, 2022 0.4070 0.4300 0.4001 0.4168 105,975 +0.01(+1.46%)
Nov 10, 2022 0.3906 0.4209 0.3850 0.4108 217,783 +0.02(+5.31%)
Nov 09, 2022 0.4000 0.4000 0.3850 0.3901 138,615 -0.01(-2.57%)
Nov 08, 2022 0.4260 0.4260 0.3931 0.4004 60,098 -0.02(-4.67%)
Nov 07, 2022 0.3926 0.4380 0.3926 0.4200 203,188 +0.03(+7.64%)
Nov 04, 2022 0.4063 0.4097 0.3862 0.3902 138,460 -0.01(-2.60%)
Nov 03, 2022 0.4100 0.4189 0.3950 0.4006 127,774 -0.00(-0.37%)
Nov 02, 2022 0.4149 0.4249 0.3950 0.4021 186,986 +0.01(+1.80%)
Nov 01, 2022 0.4300 0.4480 0.3950 0.3950 312,957 -0.03(-6.77%)
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%)
Aug 01, 2022 0.5000 0.5001 0.4629 0.4850 290,120 -0.01(-2.61%)
Jul 29, 2022 0.5034 0.5098 0.4710 0.4980 294,954 -0.00(-0.42%)
Jul 28, 2022 0.4800 0.5100 0.4800 0.5001 84,725 +0.01(+1.52%)
Jul 27, 2022 0.5100 0.5100 0.4802 0.4926 200,301 -0.01(-1.48%)
Jul 26, 2022 0.5230 0.5230 0.5000 0.5000 216,704 -0.02(-4.03%)
Jul 25, 2022 0.5200 0.5500 0.5200 0.5210 139,261 -0.01(-2.07%)
Jul 22, 2022 0.5485 0.5600 0.5210 0.5320 275,495 -0.02(-3.29%)
Jul 21, 2022 0.5200 0.5595 0.5250 0.5501 147,203 +0.00(+0.02%)
Jul 20, 2022 0.5141 0.5602 0.5141 0.5500 438,073 +0.03(+4.76%)
Jul 19, 2022 0.5297 0.5477 0.5052 0.5250 173,097 +0.01(+2.08%)
Jul 18, 2022 0.5100 0.5373 0.5100 0.5143 207,823 -0.02(-4.30%)
Jul 15, 2022 0.5238 0.5439 0.5152 0.5374 95,044 -0.00(-0.48%)
Jul 14, 2022 0.5144 0.5600 0.5051 0.5400 272,954 +0.02(+3.73%)
Jul 13, 2022 0.4801 0.5324 0.4801 0.5206 292,602 +0.00(+0.13%)
Jul 12, 2022 0.5100 0.5273 0.4837 0.5199 90,060 -0.00(-0.02%)
Jul 11, 2022 0.5101 0.5300 0.5016 0.5200 114,536 -0.00(-0.17%)
Jul 08, 2022 0.5121 0.5320 0.4950 0.5209 123,442 +0.01(+1.94%)
Jul 07, 2022 0.5100 0.5500 0.5100 0.5110 588,645 -0.01(-1.79%)
Jul 06, 2022 0.5018 0.5459 0.4950 0.5203 426,229 +0.02(+3.85%)
Jul 05, 2022 0.4666 0.5214 0.4666 0.5010 405,145 +0.02(+5.23%)
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.