Skip to main content
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 (%)
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.