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