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 (%)
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.
 
 
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.