Metacrine Inc. Common Stockのデータ

Metacrine Inc. Common Stockの基本情報

名前 Metacrine Inc. Common Stock
ティッカー MTCR
United States
上場年 2020.0
セクター Health Care

Metacrine Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.0 10.6 10.8 11.0 64500.0 11.0
2021-02-12 10.86 10.02 10.36 10.82 75000.0 10.82
2021-02-11 10.38 9.99 10.18 10.22 26400.0 10.22
2021-02-10 10.5 10.0 10.41 10.09 75400.0 10.09
2021-02-09 10.35 9.96 9.96 10.33 77200.0 10.33
2021-02-08 10.19 9.83 10.0 9.95 48400.0 9.95
2021-02-05 9.79 9.46 9.79 9.64 71500.0 9.64
2021-02-04 10.0 9.7 9.88 9.73 88600.0 9.73
2021-02-03 10.19 9.5 10.19 9.88 76600.0 9.88
2021-02-02 10.4 9.94 9.94 10.29 29300.0 10.29
2021-02-01 10.5 9.75 9.89 9.89 64800.0 9.89
2021-01-29 9.79 9.46 9.58 9.73 127500.0 9.73
2021-01-28 9.72 9.48 9.65 9.68 20400.0 9.68
2021-01-27 9.77 9.56 9.6 9.65 109200.0 9.65
2021-01-26 9.75 9.44 9.71 9.62 66000.0 9.62
2021-01-25 9.66 9.35 9.57 9.65 33600.0 9.65
2021-01-22 9.56 8.97 9.46 9.56 30800.0 9.56
2021-01-21 9.6 8.91 9.13 9.37 23500.0 9.37
2021-01-20 9.67 9.12 9.63 9.24 22600.0 9.24
2021-01-19 9.84 9.3 9.7 9.51 92900.0 9.51
2021-01-15 9.06 8.75 8.92 9.0 24300.0 9.0
2021-01-14 9.13 8.83 9.06 8.92 11100.0 8.92
2021-01-13 9.25 8.44 8.49 9.04 65500.0 9.04
2021-01-12 8.68 8.32 8.32 8.53 23300.0 8.53
2021-01-11 8.4 8.2 8.3 8.32 22400.0 8.32
2021-01-08 8.63 8.19 8.28 8.45 20600.0 8.45
2021-01-07 8.8 8.28 8.33 8.74 45800.0 8.74
2021-01-06 8.8 8.25 8.39 8.4 34900.0 8.4
2021-01-05 8.43 8.01 8.19 8.39 38900.0 8.39
2021-01-04 8.12 7.86 7.94 8.1 29200.0 8.1
2020-12-31 7.94 7.75 7.93 7.86 29500.0 7.86
2020-12-30 8.08 7.86 7.95 8.04 35900.0 8.04
2020-12-29 8.08 7.76 8.08 7.88 49200.0 7.88
2020-12-28 8.5 8.01 8.5 8.04 55700.0 8.04
2020-12-24 8.44 8.2 8.42 8.39 20100.0 8.39
2020-12-23 8.4 8.06 8.32 8.34 59700.0 8.34
2020-12-22 8.45 8.01 8.05 8.25 100300.0 8.25
2020-12-21 9.15 7.8 8.83 7.8 186100.0 7.8
2020-12-18 10.0 8.56 9.87 8.8 771600.0 8.8
2020-12-17 10.49 9.67 10.22 9.69 67800.0 9.69
2020-12-16 10.28 9.68 9.69 9.81 46100.0 9.81
2020-12-15 10.46 9.56 10.44 9.8 46600.0 9.8
2020-12-14 10.42 9.88 9.96 10.31 66400.0 10.31
2020-12-11 10.06 8.85 8.85 9.95 87400.0 9.95
2020-12-10 9.55 8.6 9.35 9.01 60600.0 9.01
2020-12-09 9.53 8.45 8.67 9.53 91500.0 9.53
2020-12-08 8.68 8.0 8.15 8.59 61500.0 8.59
2020-12-07 8.19 8.0 8.07 8.1 93600.0 8.1
2020-12-04 8.13 7.86 8.06 8.03 94700.0 8.03
2020-12-03 8.13 7.96 8.08 8.0 70400.0 8.0
2020-12-02 8.03 7.76 7.99 7.99 45900.0 7.99
2020-12-01 8.18 7.78 7.95 7.97 83100.0 7.97
2020-11-30 8.28 7.7 8.17 7.92 106600.0 7.92
2020-11-27 8.14 7.64 7.93 7.75 94700.0 7.75
2020-11-25 8.44 8.07 8.24 8.21 65800.0 8.21
2020-11-24 8.74 8.34 8.54 8.5 39000.0 8.5
2020-11-23 9.4 8.62 9.4 8.73 50100.0 8.73
2020-11-20 9.56 9.05 9.21 9.21 26900.0 9.21
2020-11-19 9.87 9.1 9.62 9.26 40200.0 9.26
2020-11-18 9.92 9.6 9.66 9.77 36700.0 9.77
2020-11-17 9.92 9.65 9.81 9.92 38700.0 9.92
2020-11-16 10.26 9.27 9.35 10.0 70400.0 10.0
2020-11-13 9.45 9.02 9.45 9.44 31000.0 9.44
2020-11-12 9.57 9.01 9.1 9.46 28600.0 9.46
2020-11-11 9.49 8.91 9.0 9.25 30500.0 9.25
2020-11-10 9.61 8.77 9.61 9.0 25600.0 9.0
2020-11-09 9.59 9.06 9.5 9.42 16000.0 9.42
2020-11-06 9.49 8.61 9.17 9.35 23600.0 9.35
2020-11-05 9.28 9.01 9.28 9.21 28900.0 9.21
2020-11-04 9.31 8.63 8.98 9.15 37800.0 9.15
2020-11-03 9.25 8.7 8.8 9.0 11600.0 9.0
2020-11-02 9.27 8.51 9.16 8.51 13400.0 8.51
2020-10-30 9.2 8.4 8.58 9.1 25900.0 9.1
2020-10-29 9.05 8.1 8.4 8.74 62100.0 8.74
2020-10-28 8.59 8.05 8.06 8.34 35800.0 8.34
2020-10-27 9.71 8.21 9.01 8.23 422000.0 8.23
2020-10-26 9.34 8.9 9.15 8.96 24800.0 8.96
2020-10-23 9.19 8.97 9.17 9.1 26800.0 9.1
2020-10-22 9.29 8.9 9.16 9.0 55100.0 9.0
2020-10-21 9.92 9.15 9.92 9.18 59600.0 9.18
2020-10-20 10.26 9.75 10.05 9.79 48800.0 9.79
2020-10-19 10.79 9.8 10.76 10.04 52800.0 10.04
2020-10-16 11.3 10.79 11.17 10.79 71600.0 10.79
2020-10-15 11.65 10.51 11.21 11.42 144300.0 11.42
2020-10-14 11.25 10.86 10.93 11.01 138100.0 11.01
2020-10-13 10.98 10.84 10.9 10.88 120200.0 10.88
2020-10-12 11.02 10.5 10.5 10.8 230800.0 10.8
2020-10-09 10.43 9.9 9.9 10.17 169800.0 10.17
2020-10-08 10.03 9.95 9.96 9.96 68000.0 9.96
2020-10-07 10.15 9.97 10.15 10.0 76300.0 10.0
2020-10-06 10.33 10.14 10.2 10.23 21700.0 10.23
2020-10-05 10.17 9.86 9.98 10.0 144300.0 10.0
2020-10-02 10.15 9.61 9.86 9.95 340800.0 9.95
2020-10-01 10.39 9.78 10.27 10.08 129000.0 10.08
2020-09-30 10.32 10.0 10.15 10.21 34300.0 10.21
2020-09-29 10.63 10.04 10.5 10.23 135300.0 10.23
2020-09-28 10.73 10.2 10.2 10.49 119100.0 10.49
2020-09-25 9.93 9.36 9.36 9.9 35800.0 9.9
2020-09-24 10.09 9.25 10.06 9.38 164400.0 9.38
2020-09-23 10.84 9.56 10.59 10.1 115000.0 10.1
2020-09-22 10.24 9.06 9.92 10.24 176300.0 10.24
2020-09-21 10.28 9.79 10.23 10.14 105500.0 10.14
2020-09-18 10.29 10.0 10.0 10.1 219200.0 10.1
2020-09-17 10.8 10.05 10.6 10.05 563200.0 10.05
2020-09-16 16.19 11.3 14.62 11.76 3071500.0 11.76