Indicators

Metacrine Inc (NQ: MTCR )

N/A UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.