MTCR Quote, Trading Chart, Metacrine Inc.

home / stock / mtcr / mtcr quote

Stock Information
Company Name: Metacrine Inc.
Stock Symbol: MTCR
Market: OTC
Website: metacrine.com
Menu
MTCR MTCR Quote MTCR Short MTCR News MTCR Articles MTCR Message Board
Get MTCR Alerts

News, Short Squeeze, Breakout and More Instantly...
MTCR Quote
Last:$0.5814
Change Percent:-1.19%
Open:$0.5883
Previous Close:$0.5814
High:$0.5905
Low:$0.58
Volume:83,889
Last Trade Date Time:06/20/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MTCR Chart
Last Twenty Trading Days
Date:2023-06-20
Open:$0.5883
Close:$0.5814
High:$0.5905
Low:$0.58
Volume:83,889
Date:2023-06-19
Open:$0.569
Close:$0.589
High:$0.589
Low:$0.569
Volume:170,122
Date:2023-06-16
Open:$0.569
Close:$0.589
High:$0.589
Low:$0.569
Volume:170,122
Date:2023-06-15
Open:$0.56
Close:$0.575
High:$0.575
Low:$0.56
Volume:11,322
Date:2023-06-14
Open:$0.5551
Close:$0.569
High:$0.56935
Low:$0.5551
Volume:34,452
Date:2023-06-13
Open:$0.5502
Close:$0.569
High:$0.577
Low:$0.5502
Volume:67,003
Date:2023-06-12
Open:$0.57
Close:$0.57
High:$0.57745
Low:$0.541
Volume:18,172
Date:2023-06-09
Open:$0.57
Close:$0.57225
High:$0.57745
Low:$0.57
Volume:10,787
Date:2023-06-08
Open:$0.579
Close:$0.58
High:$0.58245
Low:$0.579
Volume:28,070
Date:2023-06-07
Open:$0.562
Close:$0.576
High:$0.585
Low:$0.562
Volume:69,431
Date:2023-06-06
Open:$0.5455
Close:$0.58
High:$0.58
Low:$0.5455
Volume:137,175
Date:2023-06-05
Open:$0.54
Close:$0.551
High:$0.5555
Low:$0.54
Volume:14,603
Date:2023-06-02
Open:$0.5363
Close:$0.545
High:$0.54805
Low:$0.5362
Volume:1,403
Date:2023-06-01
Open:$0.5316
Close:$0.554
High:$0.555
Low:$0.5316
Volume:31,662
Date:2023-05-31
Open:$0.549
Close:$0.55745
High:$0.559
Low:$0.549
Volume:26,074
Date:2023-05-30
Open:$0.55255
Close:$0.549
High:$0.555
Low:$0.5124
Volume:199,124
Date:2023-05-29
Open:$0.555
Close:$0.57
High:$0.57
Low:$0.551
Volume:99,140
Date:2023-05-26
Open:$0.555
Close:$0.57
High:$0.57
Low:$0.551
Volume:99,140
Date:2023-05-25
Open:$0.555
Close:$0.555
High:$0.555
Low:$0.555
Volume:862
Date:2023-05-24
Open:$0.55
Close:$0.56
High:$0.56
Low:$0.55
Volume:90,930