Favourites   Have ideas?  Sign in / Register

$MTCR: Metacrine, Inc. - Common Stock

+ Medicine


 

  Last week   Last 30 days   Last 3 monthes   Last year
Clear trash/duplicates Clear duplicates of prices Only english


2022-04-18
MTCR 2022-04-18 00:07:310.62 0.58 0.00%
MTCR 2022-04-18 05:01:350.79 0.58 0.00%
MTCR 2022-04-18 06:01:190.79 0.59 0.00%
MTCR 2022-04-18 08:01:140.79 0.58 1.72%
MTCR 2022-04-18 09:01:080.61 0.58 0.00%
MTCR 2022-04-18 10:01:210.56 0.56 -1.72%
MTCR 2022-04-18 11:01:180.56 0.55 -5.17%
MTCR 2022-04-18 12:01:230.53 0.53 -8.62%
MTCR 2022-04-18 13:01:300.53 0.52 -8.62%
MTCR 2022-04-18 14:01:440.53 0.53 -8.62%
MTCR 2022-04-18 16:01:160.53 0.52 -10.34%
MTCR 2022-04-18 17:01:080.53 0.51 -10.34%
MTCR 2022-04-18 19:05:380.62 0.58 0.00%
MTCR 2022-04-18 22:01:240.53 0.51 -10.34%
2022-04-19
MTCR 2022-04-19 06:01:141.88 0.51 -10.34%
MTCR 2022-04-19 07:01:170.61 0.50 -10.34%
MTCR 2022-04-19 09:01:170.56 0.52 -10.34%
MTCR 2022-04-19 10:01:460.53 0.51 0.00%
MTCR 2022-04-19 11:01:130.55 0.54 3.85%
MTCR 2022-04-19 12:01:360.54 0.53 3.85%
MTCR 2022-04-19 13:01:150.54 0.54 3.85%
MTCR 2022-04-19 15:01:210.52 0.52 0.00%
MTCR 2022-04-19 16:01:410.54 0.52 1.92%
MTCR 2022-04-19 17:01:060.56 0.52 3.85%
MTCR 2022-04-19 19:01:360.53 0.51 -10.34%
MTCR 2022-04-19 20:01:090.53 0.51 -8.62%
MTCR 2022-04-19 22:01:180.56 0.52 6.00%
2022-04-20
MTCR 2022-04-20 07:01:200.64 0.48 6.00%
MTCR 2022-04-20 08:01:380.64 0.51 6.00%
MTCR 2022-04-20 09:01:140.57 0.51 4.00%
MTCR 2022-04-20 10:01:370.52 0.52 -1.89%
MTCR 2022-04-20 11:01:270.53 0.51 -1.89%
MTCR 2022-04-20 12:01:290.52 0.52 -1.89%
MTCR 2022-04-20 13:01:280.53 0.51 0.00%
MTCR 2022-04-20 14:01:410.52 0.52 -1.89%
MTCR 2022-04-20 15:01:260.51 0.51 -3.77%
MTCR 2022-04-20 16:01:210.54 0.50 -1.89%
MTCR 2022-04-20 17:01:130.52 0.50 -1.89%
MTCR 2022-04-20 19:05:270.51 0.50 6.00%
MTCR 2022-04-20 20:01:190.52 0.50 6.00%
MTCR 2022-04-20 22:01:190.52 0.50 -3.85%
2022-04-21
MTCR 2022-04-21 08:01:120.52 0.49 -1.92%
MTCR 2022-04-21 09:01:160.51 0.49 -1.92%
MTCR 2022-04-21 10:01:250.52 0.49 2.00%
MTCR 2022-04-21 11:01:130.50 0.49 -2.00%
MTCR 2022-04-21 12:01:130.49 0.48 -4.00%
MTCR 2022-04-21 13:01:250.49 0.48 -2.00%
MTCR 2022-04-21 14:01:230.49 0.48 -4.00%
MTCR 2022-04-21 15:01:330.47 0.47 -6.00%
MTCR 2022-04-21 16:01:170.48 0.47 -6.00%
MTCR 2022-04-21 17:01:130.53 0.46 -6.00%
MTCR 2022-04-21 19:01:480.52 0.50 -3.85%
MTCR 2022-04-21 22:01:100.53 0.46 -6.00%
2022-04-22
MTCR 2022-04-22 05:01:162.01 0.46 -6.00%
MTCR 2022-04-22 06:01:170.97 0.46 -6.00%
MTCR 2022-04-22 07:01:220.68 0.46 -6.00%
MTCR 2022-04-22 08:01:180.68 0.01 -6.00%
MTCR 2022-04-22 09:01:140.50 0.44 -6.00%
MTCR 2022-04-22 10:01:130.50 0.50 6.38%
MTCR 2022-04-22 11:02:390.50 0.49 6.38%
MTCR 2022-04-22 12:01:400.50 0.49 4.26%
MTCR 2022-04-22 13:01:150.49 0.49 4.26%
MTCR 2022-04-22 14:01:220.48 0.48 4.26%
MTCR 2022-04-22 15:01:280.48 0.47 0.00%
MTCR 2022-04-22 16:01:260.47 0.47 0.00%
MTCR 2022-04-22 17:01:200.50 0.46 -2.13%
MTCR 2022-04-22 19:06:410.53 0.46 -6.00%
MTCR 2022-04-22 22:01:130.50 0.46 -2.13%
2022-04-25
MTCR 2022-04-25 00:03:450.50 0.44 -2.13%
MTCR 2022-04-25 06:01:542.29 0.44 -2.13%
MTCR 2022-04-25 07:01:090.61 0.46 -2.13%
MTCR 2022-04-25 08:01:170.61 0.45 -4.26%
MTCR 2022-04-25 09:01:190.49 0.44 -2.13%
MTCR 2022-04-25 10:01:400.47 0.46 0.00%
MTCR 2022-04-25 11:01:160.48 0.46 0.00%
MTCR 2022-04-25 12:01:080.46 0.45 0.00%
MTCR 2022-04-25 13:01:250.47 0.46 0.00%
MTCR 2022-04-25 14:01:200.48 0.47 2.17%
MTCR 2022-04-25 15:01:170.47 0.47 2.17%
MTCR 2022-04-25 16:01:330.48 0.46 2.17%
MTCR 2022-04-25 19:05:520.48 0.46 -2.13%
MTCR 2022-04-25 22:01:180.48 0.46 2.22%
2022-04-26
MTCR 2022-04-26 06:01:350.53 0.53 17.78%
MTCR 2022-04-26 08:01:240.53 0.47 17.78%
MTCR 2022-04-26 09:01:120.49 0.44 17.78%
MTCR 2022-04-26 10:01:340.48 0.47 2.17%
MTCR 2022-04-26 11:01:170.48 0.48 4.35%
MTCR 2022-04-26 12:01:350.50 0.49 6.52%
MTCR 2022-04-26 13:01:120.49 0.49 6.52%
MTCR 2022-04-26 14:01:180.48 0.46 2.17%
MTCR 2022-04-26 15:01:310.48 0.47 4.35%
MTCR 2022-04-26 16:01:150.52 0.47 2.17%
MTCR 2022-04-26 17:01:160.52 0.45 0.00%
MTCR 2022-04-26 19:03:080.48 0.46 2.22%
MTCR 2022-04-26 23:01:060.52 0.45 -2.13%
2022-04-27
MTCR 2022-04-27 07:01:180.54 0.45 -2.13%
MTCR 2022-04-27 09:01:120.50 0.44 -2.13%
MTCR 2022-04-27 10:01:230.49 0.48 4.35%
MTCR 2022-04-27 11:01:450.47 0.47 2.17%
MTCR 2022-04-27 14:01:290.47 0.46 2.17%
MTCR 2022-04-27 15:01:270.48 0.46 2.17%
MTCR 2022-04-27 16:01:350.49 0.46 2.17%
MTCR 2022-04-27 19:10:030.52 0.45 -2.13%
MTCR 2022-04-27 20:01:270.53 0.46 -2.13%
2022-04-28
MTCR 2022-04-28 05:01:210.98 0.46 -2.13%
MTCR 2022-04-28 07:01:290.49 0.46 -2.13%
MTCR 2022-04-28 09:01:260.52 0.44 -2.13%
MTCR 2022-04-28 10:01:310.47 0.46 2.17%
MTCR 2022-04-28 11:01:350.46 0.46 0.00%
MTCR 2022-04-28 12:01:260.44 0.44 -4.35%
MTCR 2022-04-28 13:01:220.46 0.45 -2.17%
MTCR 2022-04-28 14:01:130.45 0.45 -2.17%
MTCR 2022-04-28 15:01:230.47 0.46 0.00%
MTCR 2022-04-28 16:01:250.46 0.45 -2.17%
MTCR 2022-04-28 17:01:080.48 0.45 -2.17%
MTCR 2022-04-28 19:08:460.53 0.46 -2.13%
MTCR 2022-04-28 22:01:200.48 0.45 -8.16%
2022-04-29
MTCR 2022-04-29 07:01:140.73 0.40 -8.16%
MTCR 2022-04-29 09:01:120.49 0.43 -8.16%
MTCR 2022-04-29 10:01:180.46 0.45 2.22%
MTCR 2022-04-29 11:01:220.45 0.44 0.00%
MTCR 2022-04-29 13:01:160.44 0.43 -2.22%
MTCR 2022-04-29 14:01:350.43 0.43 -4.44%
MTCR 2022-04-29 15:01:320.43 0.42 -4.44%
MTCR 2022-04-29 16:01:070.44 0.40 -4.44%
MTCR 2022-04-29 17:01:260.44 0.40 -2.22%
MTCR 2022-04-29 19:05:560.48 0.45 -8.16%
MTCR 2022-04-29 23:01:150.45 0.40 0.00%
2022-05-02
MTCR 2022-05-02 07:01:230.67 0.40 0.00%
MTCR 2022-05-02 09:01:210.46 0.41 -2.22%
MTCR 2022-05-02 10:01:220.44 0.43 -2.22%
MTCR 2022-05-02 11:01:170.45 0.44 0.00%
MTCR 2022-05-02 12:01:300.45 0.44 -2.22%
MTCR 2022-05-02 13:01:200.45 0.44 0.00%
MTCR 2022-05-02 14:01:290.45 0.44 -2.22%
MTCR 2022-05-02 15:01:120.45 0.44 0.00%
MTCR 2022-05-02 16:01:450.60 0.40 0.00%
MTCR 2022-05-02 19:04:550.45 0.40 0.00%
MTCR 2022-05-02 22:01:290.60 0.40 2.27%
2022-05-03
MTCR 2022-05-03 05:01:132.02 0.40 2.27%
MTCR 2022-05-03 06:01:170.88 0.40 2.27%
MTCR 2022-05-03 09:01:280.49 0.43 2.27%
MTCR 2022-05-03 10:01:260.48 0.47 4.44%
MTCR 2022-05-03 11:01:220.49 0.46 4.44%
MTCR 2022-05-03 12:01:400.48 0.47 4.44%
MTCR 2022-05-03 13:01:270.46 0.46 2.22%
MTCR 2022-05-03 14:01:330.47 0.47 4.44%
MTCR 2022-05-03 15:01:290.47 0.46 4.44%
MTCR 2022-05-03 16:01:270.47 0.45 2.22%
MTCR 2022-05-03 19:05:270.60 0.40 2.27%
MTCR 2022-05-03 22:01:090.47 0.46 2.22%
2022-05-04
MTCR 2022-05-04 07:01:141.11 0.46 2.22%
MTCR 2022-05-04 08:01:541.11 0.45 2.22%
MTCR 2022-05-04 09:01:260.49 0.45 2.22%
MTCR 2022-05-04 10:01:200.46 0.45 -2.17%
MTCR 2022-05-04 11:01:110.46 0.45 0.00%
MTCR 2022-05-04 13:01:230.47 0.46 2.17%
MTCR 2022-05-04 14:01:270.46 0.46 0.00%
MTCR 2022-05-04 15:01:150.49 0.48 4.35%
MTCR 2022-05-04 16:01:090.49 0.49 6.52%
MTCR 2022-05-04 17:01:190.49 0.45 6.52%
MTCR 2022-05-04 19:01:430.47 0.46 2.22%
MTCR 2022-05-04 22:01:130.49 0.45 6.52%
2022-05-05
MTCR 2022-05-05 07:01:270.70 0.45 6.52%
MTCR 2022-05-05 09:01:240.51 0.44 6.52%
MTCR 2022-05-05 10:01:210.47 0.46 -6.12%
MTCR 2022-05-05 11:01:280.47 0.46 -2.04%
MTCR 2022-05-05 12:01:280.46 0.45 -6.12%
MTCR 2022-05-05 15:01:210.45 0.45 -8.16%
MTCR 2022-05-05 16:01:260.45 0.40 -10.20%
MTCR 2022-05-05 17:01:330.48 0.40 -6.12%
MTCR 2022-05-05 19:02:330.49 0.45 6.52%
MTCR 2022-05-05 22:01:090.46 0.45 0.00%
2022-05-06
MTCR 2022-05-06 07:01:310.95 0.45 0.00%
MTCR 2022-05-06 09:01:470.49 0.41 0.00%
MTCR 2022-05-06 10:01:300.44 0.42 -6.52%
MTCR 2022-05-06 11:01:160.43 0.42 -6.52%
MTCR 2022-05-06 12:01:190.44 0.43 -4.35%
MTCR 2022-05-06 14:01:100.47 0.45 0.00%
MTCR 2022-05-06 15:01:330.46 0.44 2.17%
MTCR 2022-05-06 16:01:180.46 0.45 0.00%
MTCR 2022-05-06 17:01:190.47 0.42 -2.17%
MTCR 2022-05-06 19:05:200.46 0.45 0.00%
MTCR 2022-05-06 22:01:170.47 0.42 4.65%
2022-05-09
MTCR 2022-05-09 07:01:461.10 0.42 4.65%
MTCR 2022-05-09 09:01:290.47 0.42 4.65%
MTCR 2022-05-09 10:01:270.44 0.42 -4.44%
MTCR 2022-05-09 11:01:200.42 0.41 -8.89%
MTCR 2022-05-09 12:01:200.41 0.41 -8.89%
MTCR 2022-05-09 13:01:270.43 0.41 -4.44%
MTCR 2022-05-09 14:01:240.41 0.40 -11.11%
MTCR 2022-05-09 15:01:270.39 0.38 -13.33%
MTCR 2022-05-09 16:01:100.38 0.38 -15.56%
MTCR 2022-05-09 17:01:480.38 0.36 -15.56%
MTCR 2022-05-09 18:05:180.42 0.36 -15.56%
MTCR 2022-05-09 19:02:470.47 0.42 4.65%
MTCR 2022-05-09 20:01:230.42 0.36 -9.30%
MTCR 2022-05-09 22:01:400.42 0.36 -13.33%
2022-05-10
MTCR 2022-05-10 05:01:181.00 0.36 -13.33%
MTCR 2022-05-10 06:01:420.88 0.36 -13.33%
MTCR 2022-05-10 07:01:380.38 0.36 -13.33%
MTCR 2022-05-10 08:01:290.88 0.38 -17.78%
MTCR 2022-05-10 09:01:200.41 0.37 -17.78%
MTCR 2022-05-10 10:01:220.41 0.41 5.13%
MTCR 2022-05-10 11:01:120.40 0.40 2.56%
MTCR 2022-05-10 12:09:090.39 0.38 -13.33%
MTCR 2022-05-10 13:01:130.40 0.39 -13.33%
MTCR 2022-05-10 14:01:150.41 0.40 -13.33%
MTCR 2022-05-10 16:01:310.43 0.38 -13.33%
MTCR 2022-05-10 20:01:210.00 0.00 -13.33%
MTCR 2022-05-10 22:01:090.43 0.38 2.56%
2022-05-11
MTCR 2022-05-11 04:01:340.43 0.38 2.50%
MTCR 2022-05-11 06:01:210.67 0.00 2.50%
MTCR 2022-05-11 09:01:560.43 0.37 2.50%
MTCR 2022-05-11 10:01:300.39 0.38 2.50%
MTCR 2022-05-11 11:01:210.38 0.37 2.50%
MTCR 2022-05-11 12:01:170.38 0.38 2.50%
MTCR 2022-05-11 13:01:410.36 0.36 2.50%
MTCR 2022-05-11 14:01:320.37 0.36 2.50%
MTCR 2022-05-11 15:01:180.37 0.37 0.00%
MTCR 2022-05-11 16:01:180.38 0.35 2.50%
MTCR 2022-05-11 19:04:390.43 0.38 2.56%
MTCR 2022-05-11 20:01:190.00 0.00 2.56%
MTCR 2022-05-11 22:01:280.38 0.35 -10.26%
2022-05-12
MTCR 2022-05-12 04:01:210.38 0.35 -11.11%
MTCR 2022-05-12 05:01:410.00 0.35 -11.11%
MTCR 2022-05-12 07:01:3150.00 0.35 -11.11%
MTCR 2022-05-12 08:01:2425.17 0.34 -11.11%
MTCR 2022-05-12 09:01:190.37 0.34 -11.11%
MTCR 2022-05-12 10:01:440.37 0.36 -11.11%
MTCR 2022-05-12 11:01:190.41 0.40 -11.11%
MTCR 2022-05-12 12:01:370.38 0.37 -11.11%
MTCR 2022-05-12 13:01:330.39 0.38 -11.11%
MTCR 2022-05-12 14:01:300.38 0.38 -11.11%
MTCR 2022-05-12 15:01:130.38 0.35 -10.26%
MTCR 2022-05-12 16:01:250.41 0.37 -11.11%
MTCR 2022-05-12 18:01:554.00 0.40 -11.11%
MTCR 2022-05-12 19:04:340.38 0.35 -10.26%
MTCR 2022-05-12 20:01:320.00 0.00 -11.11%
MTCR 2022-05-12 22:01:150.95 0.40 17.14%
2022-05-13
MTCR 2022-05-13 04:01:340.95 0.40 15.38%
MTCR 2022-05-13 05:01:120.97 0.00 15.38%
MTCR 2022-05-13 06:01:200.97 0.39 15.38%
MTCR 2022-05-13 07:01:200.95 0.39 15.38%
MTCR 2022-05-13 09:01:340.45 0.40 15.38%
MTCR 2022-05-13 10:01:170.44 0.44 15.38%
MTCR 2022-05-13 11:01:380.45 0.45 15.38%
MTCR 2022-05-13 12:01:330.46 0.45 15.38%
MTCR 2022-05-13 14:01:400.46 0.46 15.38%
MTCR 2022-05-13 15:01:160.46 0.45 15.38%
MTCR 2022-05-13 16:01:290.47 0.45 15.38%
MTCR 2022-05-13 17:01:210.47 0.44 15.38%
MTCR 2022-05-13 19:04:370.95 0.40 17.14%
MTCR 2022-05-13 20:01:420.00 0.00 17.14%
MTCR 2022-05-13 22:01:170.47 0.44 4.65%
2022-05-16
MTCR 2022-05-16 04:01:340.47 0.44 4.44%
MTCR 2022-05-16 09:01:230.49 0.42 4.44%
MTCR 2022-05-16 10:01:560.46 0.45 4.44%
MTCR 2022-05-16 11:01:220.48 0.46 4.44%
MTCR 2022-05-16 12:01:230.46 0.46 4.44%
MTCR 2022-05-16 13:01:380.46 0.45 4.44%
MTCR 2022-05-16 14:01:190.46 0.46 4.44%
MTCR 2022-05-16 15:01:300.46 0.46 0.00%
MTCR 2022-05-16 16:01:440.46 0.44 4.65%
MTCR 2022-05-16 19:05:090.47 0.44 4.65%
MTCR 2022-05-16 20:01:270.00 0.00 4.65%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.