Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metacrine Inc (NQ: MTCR )

N/A 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 (%)
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.