Metacrine Inc (MTCR) Historical Stock Data

0.58 ↑0.00 (0.00%)

As of February 8, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, MTCR is up 1.21% a day on average. There have been 22 days where Metacrine Inc closed green and 8 days where MTCR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-06-20	0.59	0.58	↓$0.01 (-1.17%)	0.58	0.59	83.89K
2023-06-16	0.57	0.59	↑$0.02 (3.51%)	0.57	0.59	170.12K
2023-06-15	0.56	0.58	↑$0.01 (2.68%)	0.56	0.58	11.32K
2023-06-14	0.56	0.57	↑$0.01 (2.50%)	0.56	0.57	34.45K
2023-06-13	0.55	0.57	↑$0.02 (3.42%)	0.55	0.58	67K
2023-06-12	0.57	0.57	↑$0.00 (0.00%)	0.54	0.58	18.17K
2023-06-09	0.57	0.57	↑$0.00 (0.40%)	0.57	0.58	10.79K
2023-06-08	0.58	0.58	↑$0.00 (0.17%)	0.58	0.58	28.07K
2023-06-07	0.56	0.58	↑$0.01 (2.49%)	0.56	0.59	69.43K
2023-06-06	0.55	0.58	↑$0.03 (6.32%)	0.55	0.58	137.18K
2023-06-05	0.54	0.55	↑$0.01 (2.04%)	0.54	0.56	14.60K
2023-06-02	0.54	0.55	↑$0.01 (1.62%)	0.54	0.55	1.38K
2023-06-01	0.53	0.55	↑$0.02 (4.21%)	0.53	0.56	31.63K
2023-05-31	0.55	0.56	↑$0.01 (1.53%)	0.55	0.56	26.07K
2023-05-30	0.55	0.55	↓$0.00 (-0.65%)	0.51	0.56	199.12K
2023-05-26	0.56	0.57	↑$0.01 (2.70%)	0.55	0.57	99.10K
2023-05-25	0.56	0.56	↑$0.00 (0.00%)	0.56	0.56	862
2023-05-24	0.55	0.56	↑$0.01 (1.82%)	0.55	0.56	90.93K
2023-05-23	0.56	0.56	↑$0.00 (0.00%)	0.56	0.57	38.30K
2023-05-22	0.57	0.56	↓$0.01 (-2.43%)	0.55	0.57	25.63K
2023-05-19	0.57	0.57	↓$0.00 (-0.86%)	0.56	0.58	13.96K
2023-05-18	0.56	0.56	↓$0.00 (-0.09%)	0.56	0.56	2.64K
2023-05-17	0.57	0.56	↓$0.00 (-0.88%)	0.56	0.57	30.24K
2023-05-16	0.56	0.57	↑$0.02 (2.72%)	0.56	0.57	3.89K
2023-05-15	0.56	0.57	↑$0.01 (1.89%)	0.56	0.57	1.97K
2023-05-12	0.57	0.56	↓$0.00 (-0.88%)	0.55	0.57	90.66K
2023-05-11	0.55	0.57	↑$0.01 (2.34%)	0.55	0.57	58.74K
2023-05-10	0.58	0.55	↓$0.02 (-3.97%)	0.55	0.58	105.19K
2023-05-09	0.57	0.58	↑$0.01 (1.77%)	0.57	0.58	37.46K
2023-05-08	0.56	0.57	↑$0.02 (3.02%)	0.56	0.57	19.32K