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 )

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 (%)
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%)
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 1,962,499 -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%)
Nov 01, 2021 1.430 1.460 1.430 1.420 1,333,952 +0.00(+0.00%)
Oct 29, 2021 1.460 1.490 1.410 1.420 3,256,007 -0.09(-5.96%)
Oct 28, 2021 1.460 1.660 1.430 1.510 11,730,802 +0.08(+5.59%)
Oct 27, 2021 1.450 1.480 1.410 1.430 3,746,803 -0.04(-2.72%)
Oct 26, 2021 1.470 1.500 1.470 2,441,373 +0.03(+2.08%)
Oct 25, 2021 1.570 1.600 1.410 1.440 5,649,321 -0.19(-11.66%)
Oct 22, 2021 1.750 1.840 1.610 1.630 11,460,234 -2.20(-57.44%)
Oct 21, 2021 3.750 3.870 3.700 3.830 3,270,502 +0.12(+3.23%)
Oct 20, 2021 3.540 3.800 3.530 3.710 183,843 +0.17(+4.80%)
Oct 19, 2021 3.470 3.565 3.400 3.540 132,535 +0.06(+1.72%)
Oct 18, 2021 3.500 3.580 3.409 3.480 155,059 -0.01(-0.29%)
Oct 15, 2021 3.550 3.590 3.460 3.490 137,528 -0.05(-1.41%)
Oct 14, 2021 3.560 3.630 3.500 3.540 212,033 -0.02(-0.56%)
Oct 13, 2021 3.610 3.660 3.470 3.560 330,580 -0.03(-0.84%)
Oct 12, 2021 3.480 3.630 3.450 3.590 208,620 +0.07(+1.99%)
Oct 11, 2021 3.630 3.670 3.430 3.520 187,279 -0.08(-2.22%)
Oct 08, 2021 3.620 3.700 3.590 3.600 118,207 -0.03(-0.83%)
Oct 07, 2021 3.600 3.600 3.520 3.630 155,408 +0.05(+1.40%)
Oct 06, 2021 3.530 3.606 3.410 3.580 157,818 +0.03(+0.85%)
Oct 05, 2021 3.500 3.664 3.110 3.550 534,239 +0.06(+1.72%)
Oct 04, 2021 3.460 3.590 3.390 3.490 139,125 +0.04(+1.16%)
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.