MTCR

Metacrine Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Metacrine Inc MTCR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -1.05% 2.82 00:00:05
Open Price Low Price High Price Close Price Prev Close
2.80 2.80 2.91 2.82 2.85
more quote information »

MTCR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.233.242.702.96134,269-0.41-12.69%
1 Month3.903.982.703.27147,802-1.08-27.69%
3 Months3.384.84252.703.81207,037-0.56-16.57%
6 Months9.8911.002.704.54141,052-7.07-71.49%
1 Year14.3916.192.706.26121,812-11.57-80.4%
3 Years14.3916.192.706.26121,812-11.57-80.4%
5 Years14.3916.192.706.26121,812-11.57-80.4%

MTCR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 2.82 -0.03 -1.05% 2.80 2.91 2.80 213,227
Jul 29 2021 2.85 -0.11 -3.72% 3.01 3.02 2.81 101,816
Jul 28 2021 2.96 0.09 3.14% 2.85 2.98 2.70 231,160
Jul 27 2021 2.87 -0.06 -2.05% 2.94 2.99 2.80 68,535
Jul 26 2021 2.93 -0.24 -7.57% 3.14 3.17 2.915 150,150
Jul 23 2021 3.17 -0.07 -2.16% 3.23 3.24 3.04 119,685
Jul 22 2021 3.24 -0.05 -1.52% 3.25 3.32 3.15 97,387
Jul 21 2021 3.29 0.14 4.44% 3.15 3.34 3.15 91,918
Jul 20 2021 3.15 0.04 1.29% 3.12 3.2596 3.06 188,172
Jul 19 2021 3.11 -0.08 -2.51% 3.10 3.20 3.01 103,931
Jul 16 2021 3.19 0.06 1.92% 3.12 3.305 3.07 108,286
Jul 15 2021 3.13 -0.09 -2.8% 3.25 3.28 3.06 131,214
Jul 14 2021 3.22 -0.24 -6.94% 3.48 3.51 3.21 179,484
Jul 13 2021 3.46 -0.01 -0.29% 3.58 3.68 3.40 110,979
Jul 12 2021 3.47 0.09 2.66% 3.44 3.60 3.38 136,226
Jul 09 2021 3.38 -0.07 -2.03% 3.47 3.4999 3.32 231,390
Jul 08 2021 3.45 0.08 2.37% 3.34 3.54 3.33 213,479
Jul 07 2021 3.37 -0.26 -7.16% 3.57 3.63 3.37 212,652
Jul 06 2021 3.63 -0.18 -4.72% 3.84 3.84 3.55 224,608
Jul 02 2021 3.81 -0.03 -0.78% 3.90 3.98 3.64 107,168
Jul 01 2021 3.84 0.04 1.05% 3.80 3.86 3.71 122,716
See More Historical Prices »


Your Recent History
NASDAQ
MTCR
Metacrine
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.