MTCR Quote, Trading Chart, Metacrine Inc.

home / stock / mtcr / mtcr quote

Stock Information
Company Name: Metacrine Inc.
Stock Symbol: MTCR
Market: NASDAQ
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:$0.4949
Change Percent:1.52%
Open:$0.4875
Previous Close:$0.4949
High:$0.4974
Low:$0.481
Volume:607,103
Last Trade Date Time:02/08/2023 03:41:02 pm
Quotes are delayed by 15 to 20 minutes.
MTCR Chart
Last Twenty Trading Days
Date:2023-02-08
Open:$0.4875
Close:$0.4949
High:$0.4974
Low:$0.481
Volume:607,103
Date:2023-02-07
Open:$0.51
Close:$0.495
High:$0.519
Low:$0.4863
Volume:1,126,402
Date:2023-02-06
Open:$0.5074
Close:$0.5053
High:$0.52
Low:$0.5001
Volume:119,464
Date:2023-02-03
Open:$0.508
Close:$0.5103
High:$0.5225
Low:$0.504
Volume:391,834
Date:2023-02-02
Open:$0.5196
Close:$0.5157
High:$0.532
Low:$0.5002
Volume:1,040,152
Date:2023-02-01
Open:$0.51
Close:$0.52
High:$0.534
Low:$0.51
Volume:684,172
Date:2023-01-31
Open:$0.515
Close:$0.531
High:$0.533
Low:$0.51
Volume:721,512
Date:2023-01-30
Open:$0.48
Close:$0.5001
High:$0.5175
Low:$0.48
Volume:880,857
Date:2023-01-27
Open:$0.4798
Close:$0.4802
High:$0.4849
Low:$0.47
Volume:853,659
Date:2023-01-26
Open:$0.4114
Close:$0.483
High:$0.483
Low:$0.4114
Volume:1,493,642
Date:2023-01-25
Open:$0.471
Close:$0.484
High:$0.499
Low:$0.461
Volume:1,141,393
Date:2023-01-24
Open:$0.44
Close:$0.442
High:$0.4499
Low:$0.421
Volume:149,777
Date:2023-01-23
Open:$0.442
Close:$0.444
High:$0.455
Low:$0.4401
Volume:76,616
Date:2023-01-20
Open:$0.449899
Close:$0.441
High:$0.45
Low:$0.436
Volume:77,051
Date:2023-01-19
Open:$0.4401
Close:$0.444
High:$0.455
Low:$0.436
Volume:67,021
Date:2023-01-18
Open:$0.459
Close:$0.45
High:$0.459
Low:$0.436
Volume:65,767
Date:2023-01-17
Open:$0.449
Close:$0.45
High:$0.4548
Low:$0.4312
Volume:78,881
Date:2023-01-16
Open:$0.44
Close:$0.4361
High:$0.455
Low:$0.4315
Volume:272,165
Date:2023-01-13
Open:$0.44
Close:$0.4361
High:$0.455
Low:$0.4315
Volume:272,165
Date:2023-01-12
Open:$0.4451
Close:$0.455
High:$0.4589
Low:$0.4451
Volume:132,925