Stocknear Logo Stocknear
/
Popular
  • KO Coca Cola Company Stock
  • TSLA Tesla Inc Stock
  • AMD Advanced Micro Devices Stock
  • SPY SPDR S&P 500 ETF Trust ETF
  • NVDA Nvidia Stock
    • Login

    Metacrine Inc.

    NASDAQ: MTCR · Real-Time Price · USD
    0.58
    -0.01 (-1.53%)
    At close: Jun 20, 2023, 9:11 PM

    MTCR Stock Price History

    Historical Data

    Date Open High Low Close Adj Close % Change Volume
    Jun 20, 2023 0.59 0.59 0.58 0.58 0.00 -1.69% 83,889
    Jun 16, 2023 0.57 0.59 0.57 0.59 0.00 3.51% 170,122
    Jun 15, 2023 0.56 0.57 0.56 0.57 0.00 0.00% 11,322
    Jun 14, 2023 0.56 0.57 0.56 0.57 0.00 0.00% 34,452
    Jun 13, 2023 0.55 0.58 0.55 0.57 0.00 0.00% 67,003
    Jun 12, 2023 0.57 0.58 0.54 0.57 0.00 0.00% 18,172
    Jun 9, 2023 0.57 0.58 0.57 0.57 0.00 -1.72% 10,787
    Jun 8, 2023 0.58 0.58 0.58 0.58 0.00 0.00% 28,070
    Jun 7, 2023 0.56 0.58 0.56 0.58 0.00 0.00% 69,431
    Jun 6, 2023 0.55 0.58 0.55 0.58 0.00 5.45% 137,175
    Jun 5, 2023 0.54 0.56 0.54 0.55 0.00 0.00% 14,603
    Jun 2, 2023 0.54 0.55 0.54 0.55 0.00 0.00% 1,403
    Jun 1, 2023 0.53 0.56 0.53 0.55 0.00 -1.79% 31,662
    May 31, 2023 0.55 0.56 0.55 0.56 0.00 1.82% 26,074
    May 30, 2023 0.55 0.56 0.51 0.55 0.00 -3.51% 199,124
    May 26, 2023 0.56 0.57 0.55 0.57 0.00 1.79% 99,140
    May 25, 2023 0.56 0.56 0.56 0.56 0.00 0.00% 862
    May 24, 2023 0.55 0.56 0.55 0.56 0.00 0.00% 90,930
    May 23, 2023 0.56 0.56 0.56 0.56 0.00 0.00% 38,300
    May 22, 2023 0.57 0.57 0.55 0.56 0.00 -1.75% 25,750

    Add to Watchlist