Metacrine Inc (NQ: MTCR )

0.5103 -0.0054 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 0.5196 0.5320 0.5002 0.5157 1,040,152 -0.00(-0.83%)
Feb 01, 2023 0.5100 0.5340 0.5100 0.5200 683,972 -0.01(-2.07%)
Jan 31, 2023 0.5150 0.5330 0.5100 0.5310 721,492 +0.03(+6.18%)
Jan 30, 2023 0.4800 0.5175 0.4800 0.5001 880,817 +0.02(+4.14%)
Jan 27, 2023 0.4798 0.4849 0.4700 0.4802 853,659 -0.00(-0.58%)
Jan 26, 2023 0.4114 0.4830 0.4114 0.4830 1,493,642 -0.00(-0.21%)
Jan 25, 2023 0.4710 0.4990 0.4610 0.4840 1,140,206 +0.04(+9.50%)
Jan 24, 2023 0.4400 0.4499 0.4210 0.4420 130,744 -0.00(-0.45%)
Jan 23, 2023 0.4420 0.4550 0.4401 0.4440 76,616 +0.00(+0.68%)
Jan 20, 2023 0.4499 0.4500 0.4360 0.4410 77,051 -0.00(-0.68%)
Jan 19, 2023 0.4401 0.4550 0.4360 0.4440 67,021 -0.01(-1.33%)
Jan 18, 2023 0.4590 0.4590 0.4360 0.4500 65,767 +0.00(+0.00%)
Jan 17, 2023 0.4490 0.4548 0.4312 0.4500 78,881 +0.01(+3.19%)
Jan 13, 2023 0.4400 0.4550 0.4315 0.4361 272,165 -0.02(-4.15%)
Jan 12, 2023 0.4451 0.4589 0.4451 0.4550 131,923 -0.00(-0.74%)
Jan 11, 2023 0.4414 0.4589 0.4351 0.4584 148,673 +0.00(+0.75%)
Jan 10, 2023 0.4400 0.4590 0.4312 0.4550 283,755 +0.01(+1.56%)
Jan 09, 2023 0.4389 0.4539 0.4301 0.4480 96,866 +0.01(+1.36%)
Jan 06, 2023 0.4323 0.4450 0.4301 0.4420 93,104 +0.01(+2.36%)
Jan 05, 2023 0.4300 0.4456 0.4300 0.4318 102,360 -0.01(-1.19%)
Jan 04, 2023 0.4400 0.4449 0.4247 0.4370 284,077 -0.01(-2.19%)
Jan 03, 2023 0.4345 0.4490 0.4101 0.4468 151,577 -0.00(-0.25%)
Dec 30, 2022 0.4200 0.4500 0.4121 0.4479 312,619 +0.01(+2.87%)
Dec 29, 2022 0.4110 0.4519 0.4110 0.4354 473,587 +0.02(+4.56%)
Dec 28, 2022 0.4201 0.4550 0.4100 0.4164 649,390 -0.00(-0.88%)
Dec 27, 2022 0.4350 0.4590 0.4120 0.4201 641,387 -0.01(-2.71%)
Dec 23, 2022 0.4300 0.4430 0.4200 0.4318 602,369 +0.00(+0.42%)
Dec 22, 2022 0.4300 0.4492 0.4160 0.4300 832,819 +0.02(+4.88%)
Dec 21, 2022 0.4200 0.4289 0.3905 0.4100 501,738 -0.01(-1.68%)
Dec 20, 2022 0.3800 0.4304 0.3611 0.4170 1,256,299 +0.06(+15.87%)
Dec 19, 2022 0.3783 0.3850 0.3388 0.3599 1,407,673 -0.03(-7.72%)
Dec 16, 2022 0.3500 0.3900 0.3500 0.3900 294,709 +0.04(+11.43%)
Dec 15, 2022 0.3377 0.3740 0.3303 0.3500 218,758 -0.00(-0.57%)
Dec 14, 2022 0.3600 0.3870 0.3477 0.3520 239,787 -0.01(-2.22%)
Dec 13, 2022 0.4000 0.4000 0.3510 0.3600 234,537 -0.03(-7.69%)
Dec 12, 2022 0.4000 0.4200 0.3824 0.3900 577,070 -0.00(-1.12%)
Dec 09, 2022 0.4000 0.4010 0.3755 0.3944 362,576 +0.01(+1.81%)
Dec 08, 2022 0.3900 0.3900 0.3601 0.3874 402,555 -0.00(-0.67%)
Dec 07, 2022 0.4000 0.4099 0.3851 0.3900 101,042 -0.01(-2.65%)
Dec 06, 2022 0.4100 0.4099 0.4000 0.4006 102,873 -0.00(-1.09%)
Dec 05, 2022 0.4050 0.4299 0.4000 0.4050 130,336 +0.00(+1.00%)
Dec 02, 2022 0.4070 0.4397 0.4009 0.4010 152,789 -0.01(-1.50%)
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.