Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Metacrine Inc (NQ: MTCR )

0.4949 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	8.580	9.200	8.400	9.100	25,900	+0.36(+4.06%)
Oct 29, 2020	8.400	9.050	8.100	8.745	62,113	+0.41(+4.90%)
Oct 28, 2020	8.060	8.585	8.050	8.337	35,771	+0.11(+1.30%)
Oct 27, 2020	9.010	9.710	8.210	8.230	421,985	-0.73(-8.15%)
Oct 26, 2020	9.150	9.340	8.900	8.960	24,891	-0.14(-1.54%)
Oct 23, 2020	9.170	9.190	8.970	9.100	26,800	+0.10(+1.11%)
Oct 22, 2020	9.160	9.289	8.900	9.000	55,337	-0.18(-1.96%)
Oct 21, 2020	9.920	9.920	9.150	9.180	59,921	-0.61(-6.23%)
Oct 20, 2020	10.05	10.26	9.750	9.790	49,060	-0.25(-2.49%)
Oct 19, 2020	10.76	10.79	9.800	10.04	52,754	-0.75(-6.95%)
Oct 16, 2020	11.17	11.30	10.79	10.79	71,500	-0.63(-5.52%)
Oct 15, 2020	11.21	11.65	10.51	11.42	144,318	+0.41(+3.72%)
Oct 14, 2020	10.93	11.25	10.86	11.01	138,142	+0.13(+1.19%)
Oct 13, 2020	10.90	10.98	10.84	10.88	120,153	+0.08(+0.74%)
Oct 12, 2020	10.50	11.02	10.50	10.80	230,862	+0.63(+6.19%)
Oct 09, 2020	9.900	10.43	9.900	10.17	169,800	+0.21(+2.11%)
Oct 08, 2020	9.960	10.03	9.950	9.960	68,045	-0.04(-0.40%)
Oct 07, 2020	10.15	10.15	9.970	10.00	76,344	-0.23(-2.25%)
Oct 06, 2020	10.20	10.33	10.14	10.23	21,674	+0.23(+2.30%)
Oct 05, 2020	9.980	10.17	9.860	10.00	144,348	+0.05(+0.50%)
Oct 02, 2020	9.860	10.15	9.610	9.950	340,800	-0.13(-1.29%)
Oct 01, 2020	10.27	10.39	9.780	10.08	129,008	-0.13(-1.27%)
Sep 30, 2020	10.15	10.32	10.00	10.21	34,333	-0.02(-0.20%)
Sep 29, 2020	10.50	10.63	10.04	10.23	135,344	-0.26(-2.48%)
Sep 28, 2020	10.20	10.73	10.20	10.49	119,129	+0.59(+5.96%)
Sep 25, 2020	9.360	9.930	9.360	9.900	35,800	+0.52(+5.54%)
Sep 24, 2020	10.06	10.09	9.250	9.380	164,399	-0.72(-7.13%)
Sep 23, 2020	10.59	10.84	9.562	10.10	115,045	-0.14(-1.37%)
Sep 22, 2020	9.920	10.24	9.060	10.24	176,197	+0.10(+0.99%)
Sep 21, 2020	10.23	10.28	9.790	10.14	105,544	+0.04(+0.40%)
Sep 18, 2020	10.00	10.29	10.00	10.10	219,400	+0.05(+0.50%)
Sep 17, 2020	10.60	10.80	10.05	10.05	563,117	-1.71(-14.54%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Metacrine Inc (NQ: MTCR )

Historical Prices