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 (%)
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%)
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.