Stock Quote

Metacrine Inc (NQ: MTCR )

0.4919 -0.0644 (-11.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 0.5400 0.5488 0.4610 0.4919 2,689,819 -0.06(-11.58%)
Jan 20, 2022 0.5200 0.6565 0.5200 0.5563 7,526,929 +0.03(+6.31%)
Jan 19, 2022 0.5400 0.5590 0.5100 0.5233 2,701,343 -0.02(-2.98%)
Jan 18, 2022 0.5600 0.5830 0.5331 0.5394 1,379,279 -0.02(-4.16%)
Jan 14, 2022 0.5628 0 +0.03(+4.69%)
Jan 13, 2022 0.5624 0.5688 0.5276 0.5376 1,415,573 -0.01(-2.36%)
Jan 12, 2022 0.5601 0.5800 0.5459 0.5506 1,354,354 -0.02(-3.40%)
Jan 11, 2022 0.5200 0.5800 0.5232 0.5700 1,670,875 +0.03(+6.42%)
Jan 10, 2022 0.5900 0.5900 0.5111 0.5356 3,510,471 -0.05(-9.24%)
Jan 07, 2022 0.5861 0.6200 0.5689 0.5901 1,067,735 -0.00(-0.49%)
Jan 06, 2022 0.6175 0.6320 0.5800 0.5930 1,364,203 -0.03(-4.52%)
Jan 05, 2022 0.6700 0.6799 0.6210 0.6211 1,345,184 -0.06(-9.45%)
Jan 04, 2022 0.7100 0.7100 0.6400 0.6859 2,925,053 -0.01(-2.01%)
Jan 03, 2022 0.6774 0.7100 0.6521 0.7000 1,847,525 +0.03(+3.83%)
Dec 31, 2021 0.6344 0.7450 0.6344 0.6742 5,543,857 +0.03(+5.29%)
Dec 30, 2021 0.6200 0.6797 0.6200 0.6403 3,557,171 +0.01(+2.20%)
Dec 29, 2021 0.6300 0.6750 0.6051 0.6265 5,624,869 -0.02(-3.69%)
Dec 28, 2021 0.6551 0.6630 0.6040 0.6505 4,621,772 -0.07(-9.12%)
Dec 27, 2021 0.8361 0.8397 0.6341 0.7158 20,096,354 -0.11(-13.83%)
Dec 23, 2021 0.9103 0.9152 0.8200 0.8307 8,214,985 -0.08(-8.72%)
Dec 22, 2021 0.9744 1.010 0.9056 0.9101 5,820,333 -0.09(-9.15%)
Dec 21, 2021 1.010 1.060 0.9300 1.002 6,714,076 -0.04(-3.67%)
Dec 20, 2021 1.360 1.360 0.9290 1.040 33,641,300 -0.32(-23.53%)
Dec 17, 2021 1.610 1.730 1.250 1.360 12,997,396 -0.29(-17.58%)
Dec 16, 2021 1.430 1.725 1.410 1.650 10,612,390 +0.19(+13.01%)
Dec 15, 2021 1.230 1.500 1.190 1.460 9,397,271 +0.23(+18.70%)
Dec 14, 2021 1.330 1.400 1.220 1.230 2,120,315 -0.12(-8.89%)
Dec 13, 2021 1.380 1.428 1.320 1.350 435,278 -0.05(-3.57%)
Dec 10, 2021 1.300 1.430 1.300 1.400 1,902,894 +0.11(+8.53%)
Dec 09, 2021 1.340 1.380 1.285 1.290 639,369 -0.08(-5.84%)
Dec 08, 2021 1.360 1.410 1.350 1.370 1,200,017 +0.00(+0.00%)
Dec 07, 2021 1.350 1.390 1.340 1.370 967,764 +0.02(+1.48%)
Dec 06, 2021 1.230 1.440 1.220 1.350 1,970,262 +0.09(+7.14%)
Dec 03, 2021 1.290 1.325 1.250 1.260 914,184 -0.03(-2.33%)
Dec 02, 2021 1.170 1.310 1.170 1.290 898,556 +0.12(+10.26%)
Dec 01, 2021 1.320 1.340 1.140 1.170 655,126 -0.15(-11.36%)
Nov 30, 2021 1.270 1.360 1.260 1.320 1,321,188 +0.04(+3.13%)
Nov 29, 2021 1.310 1.350 1.250 1.280 1,961,499 -0.03(-2.29%)
Nov 26, 2021 1.290 1.370 1.290 1.310 389,928 -0.04(-2.96%)
Nov 24, 2021 1.400 1.420 1.300 1.350 1,346,248 -0.00(-0.37%)
Nov 23, 2021 1.200 1.450 1.160 1.355 3,065,408 +0.17(+13.87%)
Nov 22, 2021 1.270 1.280 1.160 1.190 898,050 -0.08(-6.30%)
Nov 19, 2021 1.210 1.470 1.190 1.270 3,642,828 +0.03(+2.42%)
Nov 18, 2021 1.160 1.250 1.225 1.240 6,966,499 +0.10(+8.77%)
Nov 17, 2021 1.190 1.220 1.120 1.140 924,915 -0.07(-5.79%)
Nov 16, 2021 1.230 1.240 1.180 1.210 648,256 -0.05(-3.97%)
Nov 15, 2021 1.270 1.300 1.210 1.260 671,641 +0.01(+0.80%)
Nov 12, 2021 1.270 1.270 1.230 1.250 591,344 +0.00(+0.00%)
Nov 11, 2021 1.200 1.250 1.161 1.250 1,707,208 -0.02(-1.57%)
Nov 10, 2021 1.270 1.270 944,211 -0.01(-0.78%)
Nov 09, 2021 1.310 1.310 1.240 1.280 958,345 -0.04(-3.03%)
Nov 08, 2021 1.310 1.338 1.290 1.320 697,255 +0.01(+0.76%)
Nov 05, 2021 1.310 1.330 1.260 1.310 1,843,635 -0.03(-2.24%)
Nov 04, 2021 1.390 1.400 1.320 1.340 1,527,717 -0.04(-2.90%)
Nov 03, 2021 1.380 1.400 1.370 1.380 1,226,942 +0.02(+1.47%)
Nov 02, 2021 1.420 1.484 1.330 1.360 6,076,260 -0.06(-4.23%)
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.