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 (%)
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%)
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.