Metacrine Inc (NQ: MTCR )

3.970 -0.280 (-6.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 4.200 4.200 3.900 3.970 196,475 -0.28(-6.59%)
Jun 17, 2021 4.430 4.470 4.150 4.250 178,988 -0.20(-4.49%)
Jun 16, 2021 4.210 4.460 4.130 4.450 131,294 +0.23(+5.45%)
Jun 15, 2021 4.390 4.420 4.080 4.220 176,333 -0.11(-2.54%)
Jun 14, 2021 4.510 4.570 4.210 4.330 840,725 +0.19(+4.59%)
Jun 11, 2021 4.100 4.250 4.100 4.140 63,629 +0.05(+1.22%)
Jun 10, 2021 4.130 4.140 3.990 4.090 73,615 -0.02(-0.49%)
Jun 09, 2021 4.100 4.230 4.080 4.110 79,749 +0.04(+0.98%)
Jun 08, 2021 4.080 4.180 4.000 4.070 79,942 +0.01(+0.25%)
Jun 07, 2021 3.850 4.110 3.800 4.060 56,671 +0.23(+6.01%)
Jun 04, 2021 3.760 3.955 3.740 3.830 73,378 +0.10(+2.68%)
Jun 03, 2021 3.960 4.010 3.710 3.730 208,201 -0.28(-6.98%)
Jun 02, 2021 4.120 4.120 3.930 4.010 80,132 -0.08(-1.96%)
Jun 01, 2021 4.160 4.160 3.900 4.090 98,112 -0.03(-0.73%)
May 28, 2021 4.190 4.250 4.110 4.120 78,298 -0.04(-0.96%)
May 27, 2021 4.010 4.190 3.892 4.160 80,889 +0.12(+2.97%)
May 26, 2021 3.870 4.100 3.710 4.040 119,184 +0.20(+5.21%)
May 25, 2021 4.100 4.210 3.750 3.840 128,176 -0.23(-5.65%)
May 24, 2021 3.960 4.160 3.750 4.070 269,911 +0.11(+2.78%)
May 21, 2021 3.960 4.843 3.870 3.960 3,180,239 +0.26(+7.03%)
May 20, 2021 3.580 3.750 3.580 3.700 117,366 +0.18(+5.11%)
May 19, 2021 3.550 3.650 3.500 3.520 56,518 -0.14(-3.83%)
May 18, 2021 3.650 3.760 3.540 3.660 59,963 +0.01(+0.27%)
May 17, 2021 3.350 3.750 3.350 3.650 164,286 +0.28(+8.31%)
May 14, 2021 3.370 3.470 3.300 3.370 41,802 +0.00(+0.00%)
May 13, 2021 3.590 3.639 3.300 3.370 127,362 -0.21(-5.87%)
May 12, 2021 3.460 3.640 3.460 3.580 75,793 +0.06(+1.70%)
May 11, 2021 3.450 3.590 3.440 3.520 25,136 -0.08(-2.22%)
May 10, 2021 3.550 3.620 3.400 3.600 124,180 +0.12(+3.45%)
May 07, 2021 3.380 3.490 3.320 3.480 74,930 +0.09(+2.65%)
May 06, 2021 3.560 3.618 3.310 3.390 121,441 -0.19(-5.31%)
May 05, 2021 3.670 3.700 3.555 3.580 52,448 -0.06(-1.65%)
May 04, 2021 3.900 3.990 3.560 3.640 141,927 -0.25(-6.43%)
May 03, 2021 3.910 4.000 3.850 3.890 53,576 +0.01(+0.26%)
Apr 30, 2021 4.030 4.090 3.830 3.880 129,000 -0.16(-3.96%)
Apr 29, 2021 4.170 4.180 3.990 4.040 53,011 -0.10(-2.42%)
Apr 28, 2021 4.160 4.240 4.100 4.140 49,877 -0.04(-0.96%)
Apr 27, 2021 4.320 4.320 4.150 4.180 40,611 -0.13(-3.02%)
Apr 26, 2021 4.160 4.390 4.150 4.310 62,720 +0.17(+4.11%)
Apr 23, 2021 4.250 4.330 4.093 4.140 71,900 -0.03(-0.72%)
Apr 22, 2021 3.990 4.630 3.990 4.170 178,765 +0.19(+4.77%)
Apr 21, 2021 3.860 4.050 3.820 3.980 321,162 +0.26(+6.99%)
Apr 20, 2021 4.170 4.190 3.720 3.720 609,711 -0.47(-11.22%)
Apr 19, 2021 4.462 4.483 4.060 4.190 184,063 -0.26(-5.84%)
Apr 16, 2021 4.640 4.660 4.450 4.450 119,300 -0.16(-3.47%)
Apr 15, 2021 4.740 4.840 4.590 4.610 65,653 -0.12(-2.54%)
Apr 14, 2021 4.750 4.990 4.600 4.730 67,575 -0.01(-0.21%)
Apr 13, 2021 4.910 4.950 4.650 4.740 92,442 -0.16(-3.27%)
Apr 12, 2021 5.200 5.200 4.800 4.900 187,440 -0.31(-5.95%)
Apr 09, 2021 5.240 5.460 5.160 5.210 99,100 -0.05(-0.95%)
Apr 08, 2021 5.600 5.740 5.250 5.260 227,684 -0.29(-5.23%)
Apr 07, 2021 5.960 6.100 5.500 5.550 221,699 -0.04(-0.72%)
Apr 06, 2021 5.600 5.780 5.350 5.590 449,179 +0.03(+0.54%)
Apr 05, 2021 5.810 6.010 5.500 5.560 126,528 -0.17(-2.97%)
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.