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 (%)
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%)
Jul 01, 2022 0.4650 0.5000 0.4650 0.4761 171,170 -0.02(-4.76%)
Jun 30, 2022 0.5000 0.5090 0.4700 0.4999 262,910 -0.00(-0.02%)
Jun 29, 2022 0.4700 0.5070 0.4524 0.5000 336,967 +0.03(+5.78%)
Jun 28, 2022 0.4700 0.4986 0.4442 0.4727 253,030 +0.00(+0.57%)
Jun 27, 2022 0.4895 0.4895 0.4615 0.4700 134,984 +0.01(+1.62%)
Jun 24, 2022 0.4700 0.4880 0.4600 0.4625 675,051 -0.01(-1.60%)
Jun 23, 2022 0.4700 0.4986 0.4642 0.4700 572,916 -0.01(-1.59%)
Jun 22, 2022 0.4784 0.4970 0.4651 0.4776 375,760 -0.02(-3.16%)
Jun 21, 2022 0.4700 0.4984 0.4529 0.4932 479,906 +0.02(+4.94%)
Jun 17, 2022 0.4611 0.4899 0.4437 0.4700 335,076 +0.01(+3.07%)
Jun 16, 2022 0.4401 0.4690 0.4401 0.4560 152,727 -0.01(-1.43%)
Jun 15, 2022 0.4500 0.4723 0.4420 0.4626 84,159 +0.01(+1.89%)
Jun 14, 2022 0.4600 0.4665 0.4400 0.4540 160,200 -0.01(-1.30%)
Jun 13, 2022 0.4793 0.4793 0.4405 0.4600 495,433 -0.02(-4.17%)
Jun 10, 2022 0.4900 0.4900 0.4700 0.4800 503,204 -0.01(-2.04%)
Jun 09, 2022 0.5200 0.5200 0.4862 0.4900 508,806 -0.02(-3.98%)
Jun 08, 2022 0.5100 0.5280 0.5021 0.5103 484,210 +0.01(+1.65%)
Jun 07, 2022 0.4800 0.5300 0.4675 0.5020 767,786 +0.02(+4.24%)
Jun 06, 2022 0.4682 0.5187 0.4682 0.4816 457,697 +0.01(+1.58%)
Jun 03, 2022 0.4400 0.4900 0.4370 0.4741 510,634 -0.00(-0.29%)
Jun 02, 2022 0.4727 0.4989 0.4720 0.4755 171,017 -0.01(-2.42%)
Jun 01, 2022 0.5111 0.5163 0.4631 0.4873 277,425 -0.01(-2.60%)
May 31, 2022 0.4900 0.5249 0.4840 0.5003 442,741 +0.01(+2.00%)
May 27, 2022 0.4899 0.5049 0.4700 0.4905 434,541 +0.02(+3.42%)
May 26, 2022 0.4700 0.4900 0.4449 0.4743 462,282 +0.01(+1.45%)
May 25, 2022 0.4700 0.4780 0.4500 0.4675 867,523 -0.00(-0.81%)
May 24, 2022 0.4542 0.4923 0.4510 0.4713 1,552,599 -0.00(-0.78%)
May 23, 2022 0.4301 0.4970 0.4301 0.4750 1,297,842 +0.05(+11.24%)
May 20, 2022 0.4263 0.4499 0.4110 0.4270 317,254 +0.00(+0.57%)
May 19, 2022 0.4200 0.4558 0.4050 0.4246 242,349 +0.00(+0.83%)
May 18, 2022 0.4410 0.4511 0.4211 0.4211 272,631 -0.03(-5.73%)
May 17, 2022 0.4554 0.4800 0.4410 0.4467 604,498 +0.00(+0.38%)
May 16, 2022 0.4462 0.4800 0.4400 0.4450 528,925 -0.01(-1.61%)
May 13, 2022 0.4200 0.4660 0.4100 0.4523 1,420,180 +0.06(+15.97%)
May 12, 2022 0.3500 0.4050 0.3500 0.3900 710,364 +0.03(+6.88%)
May 11, 2022 0.3938 0.3938 0.3511 0.3649 822,998 -0.04(-10.12%)
May 10, 2022 0.3850 0.4102 0.3750 0.4060 970,171 +0.02(+5.92%)
May 09, 2022 0.4500 0.4500 0.3700 0.3833 1,505,084 -0.07(-15.22%)
May 06, 2022 0.4300 0.4697 0.4110 0.4521 770,991 +0.02(+4.53%)
May 05, 2022 0.4800 0.4845 0.4300 0.4325 649,695 -0.06(-11.52%)
May 04, 2022 0.4600 0.4900 0.4490 0.4888 742,640 +0.03(+6.26%)
May 03, 2022 0.4500 0.4799 0.4500 0.4600 522,946 +0.01(+2.11%)
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.