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

Merrimack Pharmaceuticals Inc (NQ: MACK )

14.73 -0.01 (-0.03%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 30, 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 (%)
Dec 31, 2020 6.890 6.890 6.890 166,309 -0.01(-0.14%)
Dec 30, 2020 6.640 7.000 6.450 6.900 166,309 +0.27(+4.07%)
Dec 29, 2020 6.720 6.990 6.400 6.630 82,639 -0.08(-1.19%)
Dec 28, 2020 7.150 7.190 6.710 6.710 206,706 -0.43(-6.02%)
Dec 24, 2020 7.380 7.490 7.130 7.140 110,400 -0.26(-3.51%)
Dec 23, 2020 7.310 7.730 7.240 7.400 250,002 +0.10(+1.37%)
Dec 22, 2020 7.070 7.490 7.010 7.300 234,038 +0.28(+3.99%)
Dec 21, 2020 7.040 7.300 7.000 7.020 189,457 -0.08(-1.13%)
Dec 18, 2020 7.210 7.490 7.070 7.100 150,300 -0.02(-0.28%)
Dec 17, 2020 6.850 7.250 6.830 7.120 211,453 +0.19(+2.74%)
Dec 16, 2020 7.300 7.440 6.830 6.930 280,757 -0.36(-4.94%)
Dec 15, 2020 7.300 7.590 7.160 7.290 222,776 -0.06(-0.82%)
Dec 14, 2020 7.350 7.830 7.271 7.350 183,812 +0.11(+1.52%)
Dec 11, 2020 8.350 8.350 6.980 7.240 624,700 -1.07(-12.88%)
Dec 10, 2020 8.320 8.857 7.880 8.310 573,596 +0.05(+0.61%)
Dec 09, 2020 7.190 8.470 7.180 8.260 881,314 +1.02(+14.09%)
Dec 08, 2020 7.280 7.410 7.010 7.240 328,061 -0.09(-1.23%)
Dec 07, 2020 6.870 7.570 6.780 7.330 1,144,005 +0.26(+3.68%)
Dec 04, 2020 6.150 7.400 6.150 7.070 2,824,500 +0.97(+15.90%)
Dec 03, 2020 5.750 6.350 5.690 6.100 3,543,947 -0.10(-1.61%)
Dec 02, 2020 4.180 7.100 4.180 6.200 77,201,480 +2.12(+51.96%)
Dec 01, 2020 4.020 4.230 3.940 4.080 395,025 +0.16(+4.08%)
Nov 30, 2020 4.000 4.120 3.890 3.920 232,598 +0.09(+2.35%)
Nov 27, 2020 3.780 3.870 3.760 3.830 21,300 +0.05(+1.32%)
Nov 25, 2020 3.790 3.800 3.740 3.780 22,000 -0.01(-0.26%)
Nov 24, 2020 3.890 3.900 3.650 3.790 190,863 +0.02(+0.53%)
Nov 23, 2020 3.730 3.840 3.729 3.770 55,724 +0.05(+1.34%)
Nov 20, 2020 3.820 3.820 3.700 3.720 11,200 -0.06(-1.59%)
Nov 19, 2020 3.800 3.860 3.770 3.780 4,998 -0.03(-0.79%)
Nov 18, 2020 3.870 3.940 3.760 3.810 28,478 -0.03(-0.78%)
Nov 17, 2020 3.850 4.000 3.800 3.840 141,244 +0.15(+4.07%)
Nov 16, 2020 3.780 3.870 3.670 3.690 16,693 -0.07(-1.86%)
Nov 13, 2020 3.690 3.810 3.670 3.760 18,300 +0.05(+1.35%)
Nov 12, 2020 3.750 3.780 3.560 3.710 219,377 -0.04(-1.07%)
Nov 11, 2020 3.830 3.840 3.680 3.750 51,266 -0.11(-2.85%)
Nov 10, 2020 3.810 3.900 3.780 3.860 25,760 +0.03(+0.78%)
Nov 09, 2020 3.860 3.880 3.830 3.830 8,982 -0.02(-0.52%)
Nov 06, 2020 3.810 3.870 3.810 3.850 2,000 +0.03(+0.79%)
Nov 05, 2020 3.850 3.890 3.820 3.820 3,324 +0.02(+0.53%)
Nov 04, 2020 3.880 3.905 3.800 3.800 7,853 -0.04(-1.04%)
Nov 03, 2020 3.823 3.920 3.823 3.840 2,644 +0.00(+0.00%)
Nov 02, 2020 3.887 3.895 3.830 3.840 16,029 -0.02(-0.52%)
Oct 30, 2020 3.800 3.930 3.750 3.860 61,600 +0.04(+1.05%)
Oct 29, 2020 3.730 3.840 3.710 3.820 22,781 +0.05(+1.33%)
Oct 28, 2020 3.780 3.800 3.710 3.770 20,676 -0.08(-2.08%)
Oct 27, 2020 3.860 3.900 3.850 3.850 7,718 -0.01(-0.26%)
Oct 26, 2020 3.850 3.880 3.760 3.860 9,014 +0.01(+0.26%)
Oct 23, 2020 3.860 3.890 3.810 3.850 9,000 +0.00(+0.00%)
Oct 22, 2020 3.860 3.870 3.810 3.850 9,858 -0.01(-0.26%)
Oct 21, 2020 3.810 3.890 3.770 3.860 3,836 +0.03(+0.78%)
Oct 20, 2020 3.840 3.900 3.790 3.830 10,988 -0.04(-1.03%)
Oct 19, 2020 3.910 3.970 3.830 3.870 18,853 -0.01(-0.26%)
Oct 16, 2020 3.900 3.920 3.770 3.880 25,200 +0.01(+0.26%)
Oct 15, 2020 3.800 3.900 3.680 3.870 24,655 -0.08(-2.03%)
Oct 14, 2020 4.020 4.020 3.950 3.950 6,799 -0.03(-0.75%)
Oct 13, 2020 4.020 4.020 3.950 3.980 2,830 -0.01(-0.25%)
Oct 12, 2020 4.030 4.070 3.930 3.990 10,259 +0.02(+0.50%)
Oct 09, 2020 4.030 4.070 3.970 3.970 8,900 -0.01(-0.25%)
Oct 08, 2020 4.000 4.030 3.950 3.980 8,067 +0.03(+0.76%)
Oct 07, 2020 3.950 4.024 3.910 3.950 21,785 +0.06(+1.54%)
Oct 06, 2020 3.910 4.040 3.890 3.890 22,535 -0.06(-1.52%)
Oct 05, 2020 3.930 4.050 3.910 3.950 17,021 +0.00(+0.00%)
Oct 02, 2020 3.840 4.040 3.760 3.950 5,400 +0.01(+0.25%)
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.