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 (%)
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%)
May 02, 2022 0.4403 0.4590 0.4300 0.4505 482,585 +0.02(+3.73%)
Apr 29, 2022 0.4512 0.4659 0.4125 0.4343 1,141,282 -0.02(-3.49%)
Apr 28, 2022 0.4867 0.4867 0.4310 0.4500 1,876,720 -0.02(-4.82%)
Apr 27, 2022 0.4705 0.5000 0.4620 0.4728 502,224 -0.01(-1.09%)
Apr 26, 2022 0.4800 0.4997 0.4600 0.4780 1,157,888 +0.01(+1.31%)
Apr 25, 2022 0.4500 0.4799 0.4500 0.4718 805,384 -0.00(-0.15%)
Apr 22, 2022 0.4700 0.5098 0.4650 0.4725 1,205,674 -0.00(-0.30%)
Apr 21, 2022 0.5000 0.5252 0.4600 0.4739 3,014,694 -0.04(-8.21%)
Apr 20, 2022 0.5236 0.5375 0.5046 0.5163 923,597 -0.01(-2.51%)
Apr 19, 2022 0.5021 0.5445 0.5010 0.5296 927,890 +0.01(+2.54%)
Apr 18, 2022 0.5812 0.5850 0.5013 0.5165 1,635,244 -0.07(-11.71%)
Apr 14, 2022 0.5824 0.6280 0.5804 0.5850 3,088,687 -0.02(-2.78%)
Apr 13, 2022 0.5970 0.6100 0.5751 0.6017 803,580 +0.00(+0.80%)
Apr 12, 2022 0.5700 0.6600 0.5650 0.5969 3,498,914 +0.02(+3.81%)
Apr 11, 2022 0.6000 0.6400 0.5532 0.5750 2,429,502 -0.00(-0.19%)
Apr 08, 2022 0.5541 0.6147 0.5301 0.5761 2,051,372 +0.03(+4.99%)
Apr 07, 2022 0.5466 0.5762 0.5207 0.5487 1,470,195 +0.01(+1.22%)
Apr 06, 2022 0.5678 0.5745 0.5200 0.5421 1,979,856 -0.04(-6.65%)
Apr 05, 2022 0.6300 0.6300 0.5650 0.5807 1,956,273 -0.05(-7.80%)
Apr 04, 2022 0.6000 0.6350 0.6000 0.6298 1,043,446 +0.03(+4.60%)
Apr 01, 2022 0.6000 0.6200 0.5876 0.6021 1,127,151 -0.01(-1.28%)
Mar 31, 2022 0.6000 0.6453 0.5804 0.6099 2,895,663 +0.02(+4.06%)
Mar 30, 2022 0.6175 0.6300 0.5700 0.5861 3,644,093 -0.04(-6.63%)
Mar 29, 2022 0.5700 0.6760 0.5720 0.6277 13,313,857 +0.04(+6.39%)
Mar 28, 2022 0.5900 0.6070 0.5444 0.5900 1,652,037 +0.02(+3.51%)
Mar 25, 2022 0.5600 0.6059 0.5532 0.5700 1,353,231 +0.01(+1.57%)
Mar 24, 2022 0.5900 0.6136 0.5510 0.5612 1,487,165 -0.04(-7.24%)
Mar 23, 2022 0.5800 0.6460 0.5607 0.6050 3,115,020 +0.04(+8.04%)
Mar 22, 2022 0.5200 0.5979 0.5101 0.5600 2,242,322 +0.03(+5.66%)
Mar 21, 2022 0.5100 0.5490 0.4862 0.5300 1,936,464 +0.02(+3.92%)
Mar 18, 2022 0.5000 0.5529 0.5000 0.5100 1,288,507 -0.01(-1.92%)
Mar 17, 2022 0.4710 0.5259 0.4710 0.5200 1,304,769 +0.03(+6.30%)
Mar 16, 2022 0.4500 0.5182 0.4416 0.4892 2,238,697 +0.05(+10.43%)
Mar 15, 2022 0.4555 0.4834 0.4321 0.4430 1,073,862 -0.01(-2.34%)
Mar 14, 2022 0.4900 0.4900 0.4355 0.4536 939,765 -0.02(-4.44%)
Mar 11, 2022 0.5000 0.5099 0.4705 0.4747 373,910 -0.02(-4.56%)
Mar 10, 2022 0.4900 0.5150 0.4828 0.4974 270,347 -0.02(-3.42%)
Mar 09, 2022 0.5000 0.5193 0.5000 0.5150 698,408 +0.02(+4.38%)
Mar 08, 2022 0.4800 0.5210 0.4610 0.4934 1,913,075 +0.01(+2.58%)
Mar 07, 2022 0.4900 0.5194 0.4802 0.4810 1,316,003 -0.02(-3.76%)
Mar 04, 2022 0.5244 0.5300 0.4802 0.4998 1,884,314 -0.04(-6.58%)
Mar 03, 2022 0.5500 0.5649 0.5070 0.5350 1,793,654 -0.03(-5.29%)
Mar 02, 2022 0.5300 0.5725 0.5000 0.5649 2,663,744 +0.04(+7.23%)
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.