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 (%)
Mar 31, 2021 6.470 6.590 6.100 6.200 56,755 -0.20(-3.13%)
Mar 30, 2021 6.700 6.750 6.250 6.400 45,018 -0.35(-5.19%)
Mar 29, 2021 7.000 7.010 6.700 6.750 26,365 -0.25(-3.57%)
Mar 26, 2021 7.120 7.180 6.970 7.000 21,000 +0.01(+0.14%)
Mar 25, 2021 7.250 7.400 6.670 6.990 86,172 -0.41(-5.54%)
Mar 24, 2021 7.180 7.950 7.180 7.400 85,082 -0.37(-4.76%)
Mar 23, 2021 7.990 8.090 7.670 7.770 67,491 -0.06(-0.77%)
Mar 22, 2021 8.060 8.129 7.730 7.830 62,077 -0.26(-3.21%)
Mar 19, 2021 7.850 8.090 7.850 8.090 74,900 +0.29(+3.72%)
Mar 18, 2021 8.030 8.170 7.790 7.800 73,324 -0.24(-2.99%)
Mar 17, 2021 8.455 8.580 7.990 8.040 70,947 -0.19(-2.31%)
Mar 16, 2021 8.150 8.570 8.060 8.230 38,744 +0.11(+1.35%)
Mar 15, 2021 8.250 8.250 7.950 8.120 45,598 -0.11(-1.34%)
Mar 12, 2021 8.500 8.785 8.120 8.230 24,200 -0.13(-1.56%)
Mar 11, 2021 8.800 9.200 8.330 8.360 25,611 -0.27(-3.13%)
Mar 10, 2021 9.530 9.580 8.060 8.630 43,525 -0.47(-5.16%)
Mar 09, 2021 8.900 9.500 8.780 9.100 46,020 +0.36(+4.12%)
Mar 08, 2021 8.590 8.860 8.260 8.740 39,559 +0.14(+1.63%)
Mar 05, 2021 8.280 8.750 8.000 8.600 37,700 +0.31(+3.74%)
Mar 04, 2021 8.760 8.827 7.930 8.290 34,131 -0.60(-6.75%)
Mar 03, 2021 9.100 9.270 8.730 8.890 22,927 -0.30(-3.26%)
Mar 02, 2021 9.260 9.900 9.110 9.190 39,280 -0.07(-0.76%)
Mar 01, 2021 8.590 9.750 8.590 9.260 43,096 +0.76(+8.94%)
Feb 26, 2021 8.400 8.960 8.350 8.500 26,500 +0.06(+0.71%)
Feb 25, 2021 8.749 8.785 8.380 8.440 18,755 -0.42(-4.74%)
Feb 24, 2021 8.690 9.000 8.690 8.860 9,056 +0.26(+3.02%)
Feb 23, 2021 8.800 9.040 8.520 8.600 40,715 -0.43(-4.76%)
Feb 22, 2021 9.350 9.456 8.965 9.030 20,066 -0.32(-3.42%)
Feb 19, 2021 9.050 9.400 9.050 9.350 18,600 +0.16(+1.74%)
Feb 18, 2021 10.82 10.82 9.170 9.190 47,227 -1.57(-14.59%)
Feb 17, 2021 10.53 10.95 10.53 10.76 37,531 -0.24(-2.18%)
Feb 16, 2021 10.78 11.00 10.60 11.00 64,520 +0.18(+1.66%)
Feb 12, 2021 10.36 10.86 10.02 10.82 75,000 +0.60(+5.87%)
Feb 11, 2021 10.18 10.38 9.990 10.22 26,356 +0.13(+1.29%)
Feb 10, 2021 10.41 10.50 10.00 10.09 75,353 -0.24(-2.32%)
Feb 09, 2021 9.960 10.35 9.960 10.33 77,216 +0.38(+3.82%)
Feb 08, 2021 10.00 10.19 9.830 9.950 48,443 +0.31(+3.22%)
Feb 05, 2021 9.790 9.790 9.460 9.640 71,400 -0.09(-0.92%)
Feb 04, 2021 9.880 10.00 9.700 9.730 88,609 -0.15(-1.52%)
Feb 03, 2021 10.19 10.19 9.500 9.880 76,569 -0.41(-3.98%)
Feb 02, 2021 9.940 10.40 9.940 10.29 29,303 +0.40(+4.04%)
Feb 01, 2021 9.890 10.50 9.750 9.890 64,768 +0.16(+1.64%)
Jan 29, 2021 9.490 9.790 9.461 9.730 127,400 +0.05(+0.52%)
Jan 28, 2021 9.650 9.720 9.480 9.680 20,440 +0.03(+0.31%)
Jan 27, 2021 9.600 9.770 9.560 9.650 109,169 +0.03(+0.31%)
Jan 26, 2021 9.710 9.750 9.440 9.620 66,021 -0.03(-0.31%)
Jan 25, 2021 9.570 9.660 9.350 9.650 33,611 +0.09(+0.94%)
Jan 22, 2021 9.460 9.560 8.967 9.560 30,800 +0.19(+2.03%)
Jan 21, 2021 9.130 9.600 8.910 9.370 23,520 +0.13(+1.41%)
Jan 20, 2021 9.630 9.670 9.120 9.240 22,593 -0.27(-2.84%)
Jan 19, 2021 9.700 9.840 9.300 9.510 92,903 +0.51(+5.67%)
Jan 15, 2021 8.920 9.060 8.750 9.000 24,300 +0.08(+0.90%)
Jan 14, 2021 9.063 9.127 8.827 8.920 11,081 -0.12(-1.33%)
Jan 13, 2021 8.490 9.250 8.438 9.040 65,511 +0.51(+5.98%)
Jan 12, 2021 8.325 8.676 8.325 8.530 23,326 +0.21(+2.52%)
Jan 11, 2021 8.300 8.400 8.200 8.320 22,377 -0.13(-1.54%)
Jan 08, 2021 8.280 8.630 8.190 8.450 20,500 -0.29(-3.32%)
Jan 07, 2021 8.330 8.800 8.280 8.740 45,753 +0.34(+4.05%)
Jan 06, 2021 8.390 8.800 8.250 8.400 34,926 +0.01(+0.12%)
Jan 05, 2021 8.190 8.430 8.010 8.390 38,860 +0.29(+3.58%)
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.