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.

Date	Open	Close	Change	Low	High	Volume
2023-01-25	0.47	0.48	↑$0.01 (2.76%)	0.46	0.50	1.14M
2023-01-24	0.44	0.44	↑$0.00 (0.45%)	0.42	0.45	102.35K
2023-01-23	0.44	0.44	↑$0.00 (0.45%)	0.44	0.45	76.56K
2023-01-20	0.45	0.44	↓$0.01 (-1.98%)	0.44	0.45	77.05K
2023-01-19	0.44	0.44	↑$0.00 (0.89%)	0.44	0.46	67.02K
2023-01-18	0.46	0.45	↓$0.01 (-1.96%)	0.44	0.46	65.72K
2023-01-17	0.45	0.45	↑$0.00 (0.22%)	0.43	0.45	78.88K
2023-01-13	0.44	0.44	↓$0.00 (-0.89%)	0.43	0.46	272.16K
2023-01-12	0.45	0.46	↑$0.01 (2.22%)	0.45	0.46	131.92K
2023-01-11	0.44	0.46	↑$0.02 (3.85%)	0.44	0.46	148.41K
2023-01-10	0.44	0.46	↑$0.02 (3.62%)	0.43	0.46	283.36K
2023-01-09	0.44	0.45	↑$0.01 (2.07%)	0.43	0.45	96.86K
2023-01-06	0.43	0.44	↑$0.01 (2.24%)	0.43	0.45	93.08K
2023-01-05	0.43	0.43	↑$0.00 (0.42%)	0.43	0.45	102.33K
2023-01-04	0.44	0.44	↓$0.00 (-0.68%)	0.42	0.44	283.58K
2023-01-03	0.43	0.45	↑$0.01 (2.83%)	0.41	0.45	151.57K
2022-12-30	0.42	0.45	↑$0.03 (6.64%)	0.42	0.45	312.61K
2022-12-29	0.41	0.44	↑$0.02 (5.94%)	0.41	0.45	473.06K
2022-12-28	0.42	0.42	↓$0.00 (-0.88%)	0.41	0.45	649.39K
2022-12-27	0.44	0.42	↓$0.01 (-3.43%)	0.41	0.46	641.39K
2022-12-23	0.43	0.43	↑$0.00 (0.42%)	0.42	0.44	447.78K
2022-12-22	0.43	0.43	↑$0.00 (0.00%)	0.42	0.45	832.62K
2022-12-21	0.42	0.41	↓$0.01 (-2.38%)	0.39	0.43	473.34K
2022-12-20	0.38	0.42	↑$0.04 (9.74%)	0.36	0.43	1.26M
2022-12-19	0.38	0.36	↓$0.02 (-4.86%)	0.34	0.38	1.30M
2022-12-16	0.35	0.39	↑$0.04 (11.43%)	0.35	0.39	294.71K
2022-12-15	0.34	0.35	↑$0.01 (3.64%)	0.34	0.37	218.75K
2022-12-14	0.36	0.35	↓$0.01 (-2.22%)	0.35	0.39	238.35K
2022-12-13	0.40	0.36	↓$0.04 (-10.00%)	0.35	0.40	234.53K
2022-12-12	0.40	0.39	↓$0.01 (-2.50%)	0.38	0.42	574.97K