Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Oct 29, 2021 1.460 1.490 1.410 1.420 3,256,007 -0.09(-5.96%)
Oct 28, 2021 1.460 1.660 1.430 1.510 11,730,802 +0.08(+5.59%)
Oct 27, 2021 1.450 1.480 1.410 1.430 3,746,803 -0.04(-2.72%)
Oct 26, 2021 1.470 1.500 1.470 2,441,373 +0.03(+2.08%)
Oct 25, 2021 1.570 1.600 1.410 1.440 5,649,321 -0.19(-11.66%)
Oct 22, 2021 1.750 1.840 1.610 1.630 11,460,234 -2.20(-57.44%)
Oct 21, 2021 3.750 3.870 3.700 3.830 3,270,502 +0.12(+3.23%)
Oct 20, 2021 3.540 3.800 3.530 3.710 183,843 +0.17(+4.80%)
Oct 19, 2021 3.470 3.565 3.400 3.540 132,535 +0.06(+1.72%)
Oct 18, 2021 3.500 3.580 3.409 3.480 155,059 -0.01(-0.29%)
Oct 15, 2021 3.550 3.590 3.460 3.490 137,528 -0.05(-1.41%)
Oct 14, 2021 3.560 3.630 3.500 3.540 212,033 -0.02(-0.56%)
Oct 13, 2021 3.610 3.660 3.470 3.560 330,580 -0.03(-0.84%)
Oct 12, 2021 3.480 3.630 3.450 3.590 208,620 +0.07(+1.99%)
Oct 11, 2021 3.630 3.670 3.430 3.520 187,279 -0.08(-2.22%)
Oct 08, 2021 3.620 3.700 3.590 3.600 118,207 -0.03(-0.83%)
Oct 07, 2021 3.600 3.600 3.520 3.630 155,408 +0.05(+1.40%)
Oct 06, 2021 3.530 3.606 3.410 3.580 157,818 +0.03(+0.85%)
Oct 05, 2021 3.500 3.664 3.110 3.550 534,239 +0.06(+1.72%)
Oct 04, 2021 3.460 3.590 3.390 3.490 139,125 +0.04(+1.16%)
Oct 01, 2021 3.450 3.530 3.290 3.450 241,066 +0.02(+0.58%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.