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%)
Apr 01, 2021 6.200 6.290 5.610 5.730 117,600 -0.47(-7.58%)
Mar 31, 2021 6.470 6.590 6.100 6.200 56,755 -0.20(-3.13%)
Mar 30, 2021 6.700 6.750 6.250 6.400 45,018 -0.35(-5.19%)
Mar 29, 2021 7.000 7.010 6.700 6.750 26,365 -0.25(-3.57%)
Mar 26, 2021 7.120 7.180 6.970 7.000 21,000 +0.01(+0.14%)
Mar 25, 2021 7.250 7.400 6.670 6.990 86,172 -0.41(-5.54%)
Mar 24, 2021 7.180 7.950 7.180 7.400 85,082 -0.37(-4.76%)
Mar 23, 2021 7.990 8.090 7.670 7.770 67,491 -0.06(-0.77%)
Mar 22, 2021 8.060 8.129 7.730 7.830 62,077 -0.26(-3.21%)
Mar 19, 2021 7.850 8.090 7.850 8.090 74,900 +0.29(+3.72%)
Mar 18, 2021 8.030 8.170 7.790 7.800 73,324 -0.24(-2.99%)
Mar 17, 2021 8.455 8.580 7.990 8.040 70,947 -0.19(-2.31%)
Mar 16, 2021 8.150 8.570 8.060 8.230 38,744 +0.11(+1.35%)
Mar 15, 2021 8.250 8.250 7.950 8.120 45,598 -0.11(-1.34%)
Mar 12, 2021 8.500 8.785 8.120 8.230 24,200 -0.13(-1.56%)
Mar 11, 2021 8.800 9.200 8.330 8.360 25,611 -0.27(-3.13%)
Mar 10, 2021 9.530 9.580 8.060 8.630 43,525 -0.47(-5.16%)
Mar 09, 2021 8.900 9.500 8.780 9.100 46,020 +0.36(+4.12%)
Mar 08, 2021 8.590 8.860 8.260 8.740 39,559 +0.14(+1.63%)
Mar 05, 2021 8.280 8.750 8.000 8.600 37,700 +0.31(+3.74%)
Mar 04, 2021 8.760 8.827 7.930 8.290 34,131 -0.60(-6.75%)
Mar 03, 2021 9.100 9.270 8.730 8.890 22,927 -0.30(-3.26%)
Mar 02, 2021 9.260 9.900 9.110 9.190 39,280 -0.07(-0.76%)
Mar 01, 2021 8.590 9.750 8.590 9.260 43,096 +0.76(+8.94%)
Feb 26, 2021 8.400 8.960 8.350 8.500 26,500 +0.06(+0.71%)
Feb 25, 2021 8.749 8.785 8.380 8.440 18,755 -0.42(-4.74%)
Feb 24, 2021 8.690 9.000 8.690 8.860 9,056 +0.26(+3.02%)
Feb 23, 2021 8.800 9.040 8.520 8.600 40,715 -0.43(-4.76%)
Feb 22, 2021 9.350 9.456 8.965 9.030 20,066 -0.32(-3.42%)
Feb 19, 2021 9.050 9.400 9.050 9.350 18,600 +0.16(+1.74%)
Feb 18, 2021 10.82 10.82 9.170 9.190 47,227 -1.57(-14.59%)
Feb 17, 2021 10.53 10.95 10.53 10.76 37,531 -0.24(-2.18%)
Feb 16, 2021 10.78 11.00 10.60 11.00 64,520 +0.18(+1.66%)
Feb 12, 2021 10.36 10.86 10.02 10.82 75,000 +0.60(+5.87%)
Feb 11, 2021 10.18 10.38 9.990 10.22 26,356 +0.13(+1.29%)
Feb 10, 2021 10.41 10.50 10.00 10.09 75,353 -0.24(-2.32%)
Feb 09, 2021 9.960 10.35 9.960 10.33 77,216 +0.38(+3.82%)
Feb 08, 2021 10.00 10.19 9.830 9.950 48,443 +0.31(+3.22%)
Feb 05, 2021 9.790 9.790 9.460 9.640 71,400 -0.09(-0.92%)
Feb 04, 2021 9.880 10.00 9.700 9.730 88,609 -0.15(-1.52%)
Feb 03, 2021 10.19 10.19 9.500 9.880 76,569 -0.41(-3.98%)
Feb 02, 2021 9.940 10.40 9.940 10.29 29,303 +0.40(+4.04%)
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.