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 (%)
Sep 30, 2021 3.320 3.570 3.262 3.430 217,564 +0.10(+3.00%)
Sep 29, 2021 3.640 3.690 3.250 3.330 418,623 -0.25(-6.98%)
Sep 28, 2021 3.750 3.760 3.510 3.580 453,777 -0.19(-5.04%)
Sep 27, 2021 3.720 4.120 3.650 3.770 815,682 +0.05(+1.34%)
Sep 24, 2021 3.060 3.940 3.050 3.720 2,011,458 +0.65(+21.17%)
Sep 23, 2021 3.140 3.173 3.020 3.070 192,651 -0.05(-1.60%)
Sep 22, 2021 3.100 3.163 3.030 3.120 85,086 +0.08(+2.63%)
Sep 21, 2021 3.040 3.160 3.000 3.040 184,321 +0.03(+1.00%)
Sep 20, 2021 2.956 3.100 2.825 3.010 159,182 +0.01(+0.33%)
Sep 17, 2021 3.150 3.160 3.000 3.000 319,385 -0.10(-3.23%)
Sep 16, 2021 2.990 3.180 2.910 3.100 360,276 +0.20(+6.90%)
Sep 15, 2021 2.870 3.173 2.700 2.900 1,336,642 +0.00(+0.00%)
Sep 14, 2021 2.970 3.020 2.860 2.900 64,916 -0.08(-2.68%)
Sep 13, 2021 3.040 3.100 2.930 2.980 97,418 -0.08(-2.61%)
Sep 10, 2021 3.000 3.105 2.920 3.060 225,421 +0.06(+2.00%)
Sep 09, 2021 3.000 3.120 2.930 3.000 121,647 +0.03(+1.01%)
Sep 08, 2021 2.980 3.020 2.855 2.970 120,975 -0.02(-0.67%)
Sep 07, 2021 3.070 3.190 2.900 2.990 147,870 -0.07(-2.29%)
Sep 03, 2021 3.110 3.170 3.020 3.060 65,971 -0.07(-2.24%)
Sep 02, 2021 3.170 3.240 3.080 3.130 178,933 -0.07(-2.19%)
Sep 01, 2021 3.231 3.250 3.140 3.200 48,727 +0.00(+0.00%)
Aug 31, 2021 3.160 3.290 3.160 3.200 64,159 +0.06(+1.91%)
Aug 30, 2021 3.170 3.300 3.120 3.140 145,077 -0.03(-0.95%)
Aug 27, 2021 3.070 3.180 3.010 3.170 109,520 +0.15(+4.97%)
Aug 26, 2021 2.950 3.060 2.890 3.020 127,273 +0.09(+3.07%)
Aug 25, 2021 2.790 2.980 2.710 2.930 159,137 +0.12(+4.27%)
Aug 24, 2021 2.750 2.840 2.750 2.810 112,191 +0.07(+2.55%)
Aug 23, 2021 2.620 2.860 2.610 2.740 229,673 +0.13(+4.98%)
Aug 20, 2021 2.670 2.740 2.590 2.610 147,657 -0.06(-2.25%)
Aug 19, 2021 2.800 2.850 2.660 2.670 126,818 -0.16(-5.65%)
Aug 18, 2021 2.850 2.980 2.760 2.830 149,862 -0.06(-2.08%)
Aug 17, 2021 2.860 2.990 2.820 2.890 92,025 -0.02(-0.69%)
Aug 16, 2021 3.160 3.160 2.860 2.910 198,850 -0.30(-9.35%)
Aug 13, 2021 3.280 3.329 3.110 3.210 103,947 -0.07(-2.13%)
Aug 12, 2021 2.930 3.340 2.930 3.280 408,751 +0.35(+11.95%)
Aug 11, 2021 2.890 2.990 2.840 2.930 97,042 +0.02(+0.69%)
Aug 10, 2021 2.930 2.990 2.870 2.910 53,320 -0.01(-0.34%)
Aug 09, 2021 2.940 2.970 2.870 2.920 96,814 -0.04(-1.35%)
Aug 06, 2021 2.880 2.990 2.800 2.960 54,052 +0.07(+2.42%)
Aug 05, 2021 2.830 2.900 2.760 2.890 90,684 +0.04(+1.40%)
Aug 04, 2021 2.970 2.970 2.770 2.850 83,974 -0.16(-5.32%)
Aug 03, 2021 2.970 3.070 2.910 3.010 56,833 +0.03(+1.01%)
Aug 02, 2021 2.820 3.000 2.820 2.980 70,467 +0.16(+5.67%)
Jul 30, 2021 2.800 2.910 2.800 2.820 213,227 -0.03(-1.05%)
Jul 29, 2021 3.010 3.020 2.810 2.850 101,818 -0.11(-3.72%)
Jul 28, 2021 2.850 2.980 2.700 2.960 231,490 +0.09(+3.14%)
Jul 27, 2021 2.940 2.946 2.800 2.870 68,535 -0.06(-2.05%)
Jul 26, 2021 3.140 3.140 2.915 2.930 151,436 -0.24(-7.57%)
Jul 23, 2021 3.230 3.240 3.040 3.170 119,685 -0.07(-2.16%)
Jul 22, 2021 3.250 3.320 3.150 3.240 97,387 -0.05(-1.52%)
Jul 21, 2021 3.150 3.340 3.150 3.290 91,918 +0.14(+4.44%)
Jul 20, 2021 3.120 3.260 3.060 3.150 188,172 +0.04(+1.29%)
Jul 19, 2021 3.170 3.200 3.010 3.110 103,931 -0.08(-2.51%)
Jul 16, 2021 3.120 3.305 3.070 3.190 108,287 +0.06(+1.92%)
Jul 15, 2021 3.250 3.280 3.060 3.130 131,219 -0.09(-2.80%)
Jul 14, 2021 3.480 3.510 3.210 3.220 179,484 -0.25(-7.20%)
Jul 13, 2021 3.580 3.680 3.400 3.470 110,988 +0.00(+0.00%)
Jul 12, 2021 3.440 3.600 3.380 3.470 136,362 +0.09(+2.66%)
Jul 09, 2021 3.470 3.500 3.320 3.380 232,142 -0.07(-2.03%)
Jul 08, 2021 3.360 3.540 3.330 3.450 213,479 +0.08(+2.37%)
Jul 07, 2021 3.570 3.630 3.370 3.370 212,654 -0.26(-7.16%)
Jul 06, 2021 3.840 3.840 3.550 3.630 224,695 -0.18(-4.72%)
Jul 02, 2021 3.900 3.980 3.640 3.810 107,168 -0.03(-0.78%)
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.