Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merrimack Pharmaceuticals Inc (NQ: MACK )

15.12 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.360 4.500 4.300 4.300 12,799 -0.14(-3.15%)
Oct 28, 2021 4.350 4.540 4.300 4.440 22,046 +0.09(+2.07%)
Oct 27, 2021 4.510 4.511 4.350 4.350 9,177 -0.13(-2.90%)
Oct 26, 2021 4.570 4.480 29,412 -0.10(-2.18%)
Oct 25, 2021 4.510 4.790 4.510 4.580 14,400 +0.02(+0.44%)
Oct 22, 2021 4.550 4.609 4.370 4.560 31,492 -0.06(-1.30%)
Oct 21, 2021 4.760 4.760 4.487 4.620 28,483 -0.07(-1.49%)
Oct 20, 2021 4.530 4.821 4.530 4.690 15,547 +0.16(+3.53%)
Oct 19, 2021 4.640 4.750 4.450 4.530 34,528 -0.23(-4.93%)
Oct 18, 2021 5.050 5.050 4.700 4.765 30,400 -0.32(-6.20%)
Oct 15, 2021 5.100 5.500 4.810 5.080 74,409 -0.02(-0.39%)
Oct 14, 2021 4.640 5.100 4.566 5.100 23,242 +0.42(+8.97%)
Oct 13, 2021 4.640 4.760 4.510 4.680 4,305 +0.04(+0.86%)
Oct 12, 2021 4.590 4.640 4.420 4.640 5,484 +0.04(+0.87%)
Oct 11, 2021 4.450 4.640 4.450 4.600 13,564 +0.18(+4.07%)
Oct 08, 2021 4.610 4.610 4.370 4.420 11,665 -0.16(-3.49%)
Oct 07, 2021 4.540 4.690 4.400 4.580 11,068 +0.08(+1.78%)
Oct 06, 2021 4.530 4.700 4.430 4.500 16,417 -0.10(-2.17%)
Oct 05, 2021 4.570 4.710 4.535 4.600 10,962 +0.06(+1.32%)
Oct 04, 2021 4.910 4.940 4.500 4.540 20,980 -0.33(-6.78%)
Oct 01, 2021 4.820 4.958 4.820 4.870 7,036 +0.04(+0.83%)
Sep 30, 2021 4.650 4.830 4.610 4.830 7,370 +0.22(+4.77%)
Sep 29, 2021 4.650 4.870 4.570 4.610 16,147 -0.05(-1.07%)
Sep 28, 2021 4.820 4.985 4.570 4.660 31,788 -0.16(-3.32%)
Sep 27, 2021 4.330 5.090 4.300 4.820 185,651 +0.48(+11.06%)
Sep 24, 2021 4.410 4.458 4.210 4.340 10,502 -0.06(-1.36%)
Sep 23, 2021 4.320 4.440 4.300 4.400 21,801 +0.10(+2.33%)
Sep 22, 2021 4.330 4.409 4.240 4.300 11,582 -0.05(-1.15%)
Sep 21, 2021 4.220 4.530 4.220 4.350 20,271 +0.05(+1.16%)
Sep 20, 2021 4.600 4.620 4.300 4.300 14,907 -0.33(-7.13%)
Sep 17, 2021 4.400 4.740 4.314 4.630 54,981 +0.21(+4.75%)
Sep 16, 2021 4.350 4.560 4.320 4.420 5,317 +0.04(+0.91%)
Sep 15, 2021 4.330 4.380 4.250 4.380 23,576 +0.05(+1.15%)
Sep 14, 2021 4.410 4.470 4.300 4.330 23,250 -0.10(-2.26%)
Sep 13, 2021 4.500 4.870 4.350 4.430 25,016 -0.11(-2.42%)
Sep 10, 2021 4.550 4.704 4.350 4.540 27,173 -0.09(-1.94%)
Sep 09, 2021 4.580 4.650 4.520 4.630 9,648 -0.07(-1.49%)
Sep 08, 2021 4.720 4.780 4.550 4.700 12,259 +0.03(+0.64%)
Sep 07, 2021 4.790 4.890 4.600 4.670 15,466 -0.12(-2.51%)
Sep 03, 2021 4.870 4.880 4.655 4.790 25,226 -0.12(-2.44%)
Sep 02, 2021 5.050 5.135 4.740 4.910 13,750 -0.10(-2.00%)
Sep 01, 2021 5.011 5.060 4.895 5.010 9,929 -0.01(-0.20%)
Aug 31, 2021 4.840 5.059 4.710 5.020 15,863 +0.18(+3.72%)
Aug 30, 2021 4.700 4.840 4.690 4.840 12,036 +0.19(+4.09%)
Aug 27, 2021 4.770 4.800 4.650 4.650 7,883 -0.08(-1.69%)
Aug 26, 2021 4.720 4.770 4.590 4.730 6,198 +0.12(+2.60%)
Aug 25, 2021 4.750 4.830 4.610 4.610 32,029 -0.14(-2.95%)
Aug 24, 2021 4.770 4.790 4.530 4.750 7,611 +0.02(+0.42%)
Aug 23, 2021 4.500 4.790 4.500 4.730 10,186 +0.23(+5.11%)
Aug 20, 2021 4.462 4.560 4.370 4.500 14,766 -0.01(-0.22%)
Aug 19, 2021 4.620 4.620 4.450 4.510 18,339 -0.12(-2.59%)
Aug 18, 2021 4.560 4.720 4.560 4.630 5,685 +0.03(+0.65%)
Aug 17, 2021 4.590 4.650 4.550 4.600 38,643 +0.00(+0.00%)
Aug 16, 2021 4.770 4.780 4.550 4.600 44,933 -0.24(-4.96%)
Aug 13, 2021 4.820 4.860 4.690 4.840 21,015 +0.01(+0.21%)
Aug 12, 2021 5.010 5.010 4.820 4.830 8,988 -0.19(-3.78%)
Aug 11, 2021 5.190 5.290 5.000 5.020 9,022 -0.14(-2.71%)
Aug 10, 2021 5.170 5.350 5.140 5.160 5,091 +0.00(+0.00%)
Aug 09, 2021 5.260 5.350 5.160 5.160 5,996 -0.20(-3.73%)
Aug 06, 2021 5.190 5.380 5.130 5.360 10,936 +0.21(+4.08%)
Aug 05, 2021 5.260 5.270 5.110 5.150 15,461 -0.06(-1.15%)
Aug 04, 2021 5.200 5.250 5.010 5.210 53,170 +0.03(+0.58%)
Aug 03, 2021 5.270 5.282 4.950 5.180 43,873 -0.14(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.