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 (%)
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%)
May 03, 2021 3.910 4.000 3.850 3.890 53,576 +0.01(+0.26%)
Apr 30, 2021 4.030 4.090 3.830 3.880 129,000 -0.16(-3.96%)
Apr 29, 2021 4.170 4.180 3.990 4.040 53,011 -0.10(-2.42%)
Apr 28, 2021 4.160 4.240 4.100 4.140 49,877 -0.04(-0.96%)
Apr 27, 2021 4.320 4.320 4.150 4.180 40,611 -0.13(-3.02%)
Apr 26, 2021 4.160 4.390 4.150 4.310 62,720 +0.17(+4.11%)
Apr 23, 2021 4.250 4.330 4.093 4.140 71,900 -0.03(-0.72%)
Apr 22, 2021 3.990 4.630 3.990 4.170 178,765 +0.19(+4.77%)
Apr 21, 2021 3.860 4.050 3.820 3.980 321,162 +0.26(+6.99%)
Apr 20, 2021 4.170 4.190 3.720 3.720 609,711 -0.47(-11.22%)
Apr 19, 2021 4.462 4.483 4.060 4.190 184,063 -0.26(-5.84%)
Apr 16, 2021 4.640 4.660 4.450 4.450 119,300 -0.16(-3.47%)
Apr 15, 2021 4.740 4.840 4.590 4.610 65,653 -0.12(-2.54%)
Apr 14, 2021 4.750 4.990 4.600 4.730 67,575 -0.01(-0.21%)
Apr 13, 2021 4.910 4.950 4.650 4.740 92,442 -0.16(-3.27%)
Apr 12, 2021 5.200 5.200 4.800 4.900 187,440 -0.31(-5.95%)
Apr 09, 2021 5.240 5.460 5.160 5.210 99,100 -0.05(-0.95%)
Apr 08, 2021 5.600 5.740 5.250 5.260 227,684 -0.29(-5.23%)
Apr 07, 2021 5.960 6.100 5.500 5.550 221,699 -0.04(-0.72%)
Apr 06, 2021 5.600 5.780 5.350 5.590 449,179 +0.03(+0.54%)
Apr 05, 2021 5.810 6.010 5.500 5.560 126,528 -0.17(-2.97%)
Apr 01, 2021 6.200 6.290 5.610 5.730 117,600 -0.47(-7.58%)
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%)
Jan 04, 2021 7.940 8.120 7.860 8.100 29,177 +0.24(+3.05%)
Dec 31, 2020 7.860 7.860 7.860 35,926 -0.18(-2.24%)
Dec 30, 2020 7.950 8.080 7.860 8.040 35,926 +0.16(+2.03%)
Dec 29, 2020 8.080 8.080 7.760 7.880 49,153 -0.16(-1.99%)
Dec 28, 2020 8.500 8.500 8.010 8.040 55,673 -0.35(-4.17%)
Dec 24, 2020 8.420 8.440 8.200 8.390 20,000 +0.05(+0.60%)
Dec 23, 2020 8.320 8.400 8.060 8.340 59,715 +0.09(+1.09%)
Dec 22, 2020 8.050 8.450 8.010 8.250 100,314 +0.45(+5.77%)
Dec 21, 2020 8.830 9.155 7.800 7.800 186,132 -1.00(-11.36%)
Dec 18, 2020 9.870 10.00 8.565 8.800 771,600 -0.89(-9.18%)
Dec 17, 2020 10.22 10.49 9.670 9.690 67,756 -0.12(-1.22%)
Dec 16, 2020 9.690 10.28 9.680 9.810 46,108 +0.01(+0.10%)
Dec 15, 2020 10.44 10.46 9.560 9.800 46,644 -0.51(-4.95%)
Dec 14, 2020 9.960 10.42 9.880 10.31 66,375 +0.36(+3.62%)
Dec 11, 2020 8.850 10.06 8.850 9.950 87,400 +0.94(+10.43%)
Dec 10, 2020 9.350 9.550 8.600 9.010 60,248 -0.52(-5.46%)
Dec 09, 2020 8.670 9.530 8.450 9.530 91,518 +0.94(+10.94%)
Dec 08, 2020 8.150 8.680 8.000 8.590 61,513 +0.49(+6.05%)
Dec 07, 2020 8.070 8.190 8.000 8.100 93,569 +0.07(+0.87%)
Dec 04, 2020 8.010 8.130 7.860 8.030 94,700 +0.03(+0.37%)
Dec 03, 2020 8.080 8.130 7.960 8.000 70,364 +0.01(+0.13%)
Dec 02, 2020 7.990 8.030 7.755 7.990 45,882 +0.02(+0.25%)
Dec 01, 2020 7.950 8.175 7.780 7.970 83,092 +0.05(+0.63%)
Nov 30, 2020 8.170 8.280 7.700 7.920 106,611 +0.17(+2.19%)
Nov 27, 2020 7.930 8.140 7.640 7.750 94,600 -0.46(-5.60%)
Nov 25, 2020 8.240 8.437 8.072 8.210 65,700 -0.29(-3.41%)
Nov 24, 2020 8.540 8.745 8.340 8.500 39,023 -0.23(-2.63%)
Nov 23, 2020 9.400 9.400 8.620 8.730 50,145 -0.48(-5.21%)
Nov 20, 2020 9.210 9.557 9.050 9.210 26,900 -0.05(-0.54%)
Nov 19, 2020 9.600 9.870 9.100 9.260 40,212 -0.51(-5.22%)
Nov 18, 2020 9.660 9.920 9.600 9.770 36,695 -0.15(-1.51%)
Nov 17, 2020 9.810 9.920 9.655 9.920 38,662 -0.08(-0.80%)
Nov 16, 2020 9.345 10.26 9.270 10.00 70,434 +0.56(+5.93%)
Nov 13, 2020 9.450 9.450 9.020 9.440 31,000 -0.02(-0.21%)
Nov 12, 2020 9.100 9.570 9.010 9.460 28,627 +0.21(+2.27%)
Nov 11, 2020 9.000 9.490 8.910 9.250 30,532 +0.25(+2.78%)
Nov 10, 2020 9.490 9.610 8.770 9.000 25,584 -0.42(-4.46%)
Nov 09, 2020 9.200 9.585 9.055 9.420 15,950 +0.07(+0.75%)
Nov 06, 2020 9.170 9.490 8.610 9.350 23,500 +0.14(+1.52%)
Nov 05, 2020 9.280 9.280 9.010 9.210 28,883 +0.06(+0.66%)
Nov 04, 2020 8.980 9.310 8.630 9.150 37,772 +0.15(+1.67%)
Nov 03, 2020 8.800 9.250 8.700 9.000 11,631 +0.49(+5.82%)
Nov 02, 2020 9.160 9.275 8.505 8.505 13,432 -0.59(-6.54%)
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.
 
 
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.