Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.