Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metacrine Inc (NQ: MTCR )

N/A 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 (%)
Feb 28, 2022 0.4592 0.4990 0.4505 0.4965 1,355,254 +0.03(+5.64%)
Feb 25, 2022 0.4463 0.4860 0.4301 0.4700 1,797,300 +0.01(+2.51%)
Feb 24, 2022 0.3942 0.4670 0.4000 0.4585 999,433 +0.02(+5.72%)
Feb 23, 2022 0.4387 0.4474 0.4212 0.4337 642,774 -0.01(-1.43%)
Feb 22, 2022 0.4150 0.4475 0.4123 0.4400 1,554,471 -0.01(-1.59%)
Feb 18, 2022 0.4471 0 -0.02(-3.25%)
Feb 17, 2022 0.4700 0.5000 0.4441 0.4621 1,112,115 -0.00(-0.26%)
Feb 16, 2022 0.4625 0.4885 0.4605 0.4633 641,681 -0.01(-2.77%)
Feb 15, 2022 0.4700 0.4888 0.4601 0.4765 770,020 +0.02(+3.84%)
Feb 14, 2022 0.4600 0.4790 0.4450 0.4589 888,281 -0.01(-1.25%)
Feb 11, 2022 0.4899 0.5050 0.4462 0.4647 4,245,281 -0.00(-0.49%)
Feb 10, 2022 0.4853 0.5188 0.4650 0.4670 2,315,659 -0.03(-6.58%)
Feb 09, 2022 0.5100 0.5280 0.4801 0.4999 1,978,546 -0.01(-1.11%)
Feb 08, 2022 0.5000 0.5200 0.5000 0.5055 712,033 -0.01(-2.02%)
Feb 07, 2022 0.4900 0.5199 0.4900 0.5159 947,605 +0.01(+2.56%)
Feb 04, 2022 0.4867 0.5233 0.4795 0.5030 1,314,126 +0.03(+5.54%)
Feb 03, 2022 0.5100 0.4660 0.4766 1,599,003 -0.04(-8.20%)
Feb 02, 2022 0.5800 0.5800 0.5091 0.5192 2,328,196 -0.06(-9.67%)
Feb 01, 2022 0.5600 0.6100 0.5360 0.5748 6,018,419 +0.02(+4.45%)
Jan 31, 2022 0.5168 0.5503 3,165,106 +0.03(+6.15%)
Jan 28, 2022 0.4953 0.5347 0.4816 0.5184 861,182 +0.01(+2.17%)
Jan 27, 2022 0.4800 0.5250 0.4623 0.5074 2,486,684 +0.03(+5.64%)
Jan 26, 2022 0.5100 0.5293 0.4708 0.4803 1,318,713 -0.02(-3.69%)
Jan 25, 2022 0.4700 0.5081 0.4706 0.4987 902,231 -0.01(-2.27%)
Jan 24, 2022 0.4700 0.5174 0.4352 0.5103 2,707,118 +0.02(+3.74%)
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 1.210 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.