Metacrine Inc (MTCR) Historical Stock Data

0.47 ↓0.01 (-2.87%)
As of January 26, 2023, 3:20pm EST.

Historical Data

In the past 30 trading days, MTCR is up 0.94% a day on average. There have been 19 days where Metacrine Inc closed green and 11 days where MTCR closed red.

DateOpenCloseChangeLowHighVolume
2023-01-250.470.48↑$0.01 (2.76%)0.460.501.14M
2023-01-240.440.44↑$0.00 (0.45%)0.420.45102.35K
2023-01-230.440.44↑$0.00 (0.45%)0.440.4576.56K
2023-01-200.450.44↓$0.01 (-1.98%)0.440.4577.05K
2023-01-190.440.44↑$0.00 (0.89%)0.440.4667.02K
2023-01-180.460.45↓$0.01 (-1.96%)0.440.4665.72K
2023-01-170.450.45↑$0.00 (0.22%)0.430.4578.88K
2023-01-130.440.44↓$0.00 (-0.89%)0.430.46272.16K
2023-01-120.450.46↑$0.01 (2.22%)0.450.46131.92K
2023-01-110.440.46↑$0.02 (3.85%)0.440.46148.41K
2023-01-100.440.46↑$0.02 (3.62%)0.430.46283.36K
2023-01-090.440.45↑$0.01 (2.07%)0.430.4596.86K
2023-01-060.430.44↑$0.01 (2.24%)0.430.4593.08K
2023-01-050.430.43↑$0.00 (0.42%)0.430.45102.33K
2023-01-040.440.44↓$0.00 (-0.68%)0.420.44283.58K
2023-01-030.430.45↑$0.01 (2.83%)0.410.45151.57K
2022-12-300.420.45↑$0.03 (6.64%)0.420.45312.61K
2022-12-290.410.44↑$0.02 (5.94%)0.410.45473.06K
2022-12-280.420.42↓$0.00 (-0.88%)0.410.45649.39K
2022-12-270.440.42↓$0.01 (-3.43%)0.410.46641.39K
2022-12-230.430.43↑$0.00 (0.42%)0.420.44447.78K
2022-12-220.430.43↑$0.00 (0.00%)0.420.45832.62K
2022-12-210.420.41↓$0.01 (-2.38%)0.390.43473.34K
2022-12-200.380.42↑$0.04 (9.74%)0.360.431.26M
2022-12-190.380.36↓$0.02 (-4.86%)0.340.381.30M
2022-12-160.350.39↑$0.04 (11.43%)0.350.39294.71K
2022-12-150.340.35↑$0.01 (3.64%)0.340.37218.75K
2022-12-140.360.35↓$0.01 (-2.22%)0.350.39238.35K
2022-12-130.400.36↓$0.04 (-10.00%)0.350.40234.53K
2022-12-120.400.39↓$0.01 (-2.50%)0.380.42574.97K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$MTCR breaking out of this wedge sooner than later

0 Like Report
jchonnee

$MTCR Holding Strong since January ??????????

0 Like Report