Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metacrine Inc (NQ: MTCR )

0.4949 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 (%)
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%)
Dec 01, 2020 7.950 8.175 7.780 7.970 83,092 +0.05(+0.63%)
Nov 30, 2020 8.170 8.280 7.700 7.920 106,611 +0.17(+2.19%)
Nov 27, 2020 7.930 8.140 7.640 7.750 94,600 -0.46(-5.60%)
Nov 25, 2020 8.240 8.437 8.072 8.210 65,700 -0.29(-3.41%)
Nov 24, 2020 8.540 8.745 8.340 8.500 39,023 -0.23(-2.63%)
Nov 23, 2020 9.400 9.400 8.620 8.730 50,145 -0.48(-5.21%)
Nov 20, 2020 9.210 9.557 9.050 9.210 26,900 -0.05(-0.54%)
Nov 19, 2020 9.600 9.870 9.100 9.260 40,212 -0.51(-5.22%)
Nov 18, 2020 9.660 9.920 9.600 9.770 36,695 -0.15(-1.51%)
Nov 17, 2020 9.810 9.920 9.655 9.920 38,662 -0.08(-0.80%)
Nov 16, 2020 9.345 10.26 9.270 10.00 70,434 +0.56(+5.93%)
Nov 13, 2020 9.450 9.450 9.020 9.440 31,000 -0.02(-0.21%)
Nov 12, 2020 9.100 9.570 9.010 9.460 28,627 +0.21(+2.27%)
Nov 11, 2020 9.000 9.490 8.910 9.250 30,532 +0.25(+2.78%)
Nov 10, 2020 9.490 9.610 8.770 9.000 25,584 -0.42(-4.46%)
Nov 09, 2020 9.200 9.585 9.055 9.420 15,950 +0.07(+0.75%)
Nov 06, 2020 9.170 9.490 8.610 9.350 23,500 +0.14(+1.52%)
Nov 05, 2020 9.280 9.280 9.010 9.210 28,883 +0.06(+0.66%)
Nov 04, 2020 8.980 9.310 8.630 9.150 37,772 +0.15(+1.67%)
Nov 03, 2020 8.800 9.250 8.700 9.000 11,631 +0.49(+5.82%)
Nov 02, 2020 9.160 9.275 8.505 8.505 13,432 -0.59(-6.54%)
Oct 30, 2020 8.580 9.200 8.400 9.100 25,900 +0.36(+4.06%)
Oct 29, 2020 8.400 9.050 8.100 8.745 62,113 +0.41(+4.90%)
Oct 28, 2020 8.060 8.585 8.050 8.337 35,771 +0.11(+1.30%)
Oct 27, 2020 9.010 9.710 8.210 8.230 421,985 -0.73(-8.15%)
Oct 26, 2020 9.150 9.340 8.900 8.960 24,891 -0.14(-1.54%)
Oct 23, 2020 9.170 9.190 8.970 9.100 26,800 +0.10(+1.11%)
Oct 22, 2020 9.160 9.289 8.900 9.000 55,337 -0.18(-1.96%)
Oct 21, 2020 9.920 9.920 9.150 9.180 59,921 -0.61(-6.23%)
Oct 20, 2020 10.05 10.26 9.750 9.790 49,060 -0.25(-2.49%)
Oct 19, 2020 10.76 10.79 9.800 10.04 52,754 -0.75(-6.95%)
Oct 16, 2020 11.17 11.30 10.79 10.79 71,500 -0.63(-5.52%)
Oct 15, 2020 11.21 11.65 10.51 11.42 144,318 +0.41(+3.72%)
Oct 14, 2020 10.93 11.25 10.86 11.01 138,142 +0.13(+1.19%)
Oct 13, 2020 10.90 10.98 10.84 10.88 120,153 +0.08(+0.74%)
Oct 12, 2020 10.50 11.02 10.50 10.80 230,862 +0.63(+6.19%)
Oct 09, 2020 9.900 10.43 9.900 10.17 169,800 +0.21(+2.11%)
Oct 08, 2020 9.960 10.03 9.950 9.960 68,045 -0.04(-0.40%)
Oct 07, 2020 10.15 10.15 9.970 10.00 76,344 -0.23(-2.25%)
Oct 06, 2020 10.20 10.33 10.14 10.23 21,674 +0.23(+2.30%)
Oct 05, 2020 9.980 10.17 9.860 10.00 144,348 +0.05(+0.50%)
Oct 02, 2020 9.860 10.15 9.610 9.950 340,800 -0.13(-1.29%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.