Date	Open	High	Low	Close	Volume	Change (%)
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.

Metacrine Inc (NQ: MTCR )

Historical Prices

Sections

Services

Contact Information

Follow Us