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

Merrimack Pharmaceuticals Inc (NQ: MACK )

15.00 -0.03 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2022 5.200 5.440 4.993 5.090 40,546 -0.14(-2.68%)
Jul 28, 2022 5.100 5.480 4.900 5.230 67,985 +0.17(+3.36%)
Jul 27, 2022 5.200 5.210 5.020 5.060 6,454 -0.03(-0.59%)
Jul 26, 2022 5.250 5.780 5.080 5.090 14,251 -0.09(-1.74%)
Jul 25, 2022 5.020 5.340 5.020 5.180 9,885 +0.06(+1.14%)
Jul 22, 2022 5.820 5.820 4.950 5.122 49,446 -0.70(-12.00%)
Jul 21, 2022 5.670 5.820 5.670 5.820 4,823 +0.15(+2.65%)
Jul 20, 2022 5.760 5.781 5.650 5.670 14,255 +0.02(+0.35%)
Jul 19, 2022 5.790 5.800 5.550 5.650 17,182 -0.10(-1.74%)
Jul 18, 2022 5.900 5.980 5.750 5.750 9,402 +0.00(+0.00%)
Jul 15, 2022 5.730 5.855 5.586 5.750 2,024 +0.04(+0.70%)
Jul 14, 2022 5.860 6.040 5.670 5.710 8,993 -0.17(-2.89%)
Jul 13, 2022 5.650 6.013 5.500 5.880 11,513 +0.03(+0.51%)
Jul 12, 2022 5.970 5.980 5.760 5.850 12,948 -0.06(-1.02%)
Jul 11, 2022 5.950 6.000 5.800 5.910 4,468 -0.15(-2.48%)
Jul 08, 2022 5.920 6.105 5.910 6.060 16,299 +0.08(+1.42%)
Jul 07, 2022 5.930 6.200 5.930 5.975 42,710 +0.03(+0.59%)
Jul 06, 2022 6.040 6.150 5.920 5.940 3,182 +0.03(+0.51%)
Jul 05, 2022 5.730 6.200 5.730 5.910 6,801 +0.08(+1.37%)
Jul 01, 2022 5.850 6.100 5.830 5.830 4,305 -0.12(-2.02%)
Jun 30, 2022 5.650 5.950 5.606 5.950 4,046 +0.27(+4.75%)
Jun 29, 2022 5.890 5.890 5.570 5.680 7,552 -0.28(-4.70%)
Jun 28, 2022 6.221 6.221 5.960 5.960 2,735 +0.00(+0.00%)
Jun 27, 2022 6.035 6.190 5.655 5.960 9,796 +0.11(+1.88%)
Jun 24, 2022 5.990 6.060 5.760 5.850 15,128 -0.08(-1.35%)
Jun 23, 2022 5.960 6.240 5.886 5.930 35,262 -0.06(-1.00%)
Jun 22, 2022 6.210 6.260 5.840 5.990 7,835 -0.25(-4.01%)
Jun 21, 2022 6.250 6.400 6.080 6.240 37,314 +0.01(+0.16%)
Jun 17, 2022 5.520 6.440 5.450 6.230 33,011 +0.67(+12.05%)
Jun 16, 2022 5.550 5.560 5.400 5.560 7,658 -0.01(-0.18%)
Jun 15, 2022 5.189 5.780 5.000 5.570 31,888 +0.55(+10.96%)
Jun 14, 2022 5.120 5.250 5.020 5.020 43,819 -0.13(-2.52%)
Jun 13, 2022 5.160 5.250 5.000 5.150 17,768 -0.10(-1.90%)
Jun 10, 2022 5.030 5.480 4.800 5.250 20,294 +0.10(+1.94%)
Jun 09, 2022 5.150 5.150 5.020 5.150 12,166 -0.06(-1.15%)
Jun 08, 2022 5.290 5.290 5.060 5.210 4,230 +0.13(+2.56%)
Jun 07, 2022 5.150 5.300 5.050 5.080 5,693 -0.12(-2.31%)
Jun 06, 2022 5.101 5.255 5.100 5.200 5,546 +0.25(+5.05%)
Jun 03, 2022 5.130 5.160 4.750 4.950 22,221 -0.18(-3.51%)
Jun 02, 2022 5.210 5.230 5.030 5.130 3,651 +0.17(+3.43%)
Jun 01, 2022 5.249 5.249 4.860 4.960 3,742 -0.22(-4.25%)
May 31, 2022 5.390 5.390 5.112 5.180 4,308 -0.31(-5.65%)
May 27, 2022 5.500 5.650 5.300 5.490 15,489 -0.16(-2.83%)
May 26, 2022 5.460 6.050 5.390 5.650 13,382 +0.35(+6.60%)
May 25, 2022 5.270 5.300 5.270 5.300 1,472 +0.17(+3.31%)
May 24, 2022 5.410 5.410 4.750 5.130 15,678 -0.37(-6.73%)
May 23, 2022 5.660 5.660 5.280 5.500 6,034 +0.25(+4.76%)
May 20, 2022 5.240 5.800 5.170 5.250 15,432 +0.00(+0.00%)
May 19, 2022 5.040 5.250 4.900 5.250 8,016 +0.20(+3.96%)
May 18, 2022 4.970 5.140 4.920 5.050 18,539 -0.06(-1.17%)
May 17, 2022 5.100 5.200 5.003 5.110 9,750 +0.00(+0.00%)
May 16, 2022 5.310 5.310 5.110 5.110 10,786 -0.14(-2.67%)
May 13, 2022 5.200 5.314 4.910 5.250 6,862 +0.05(+0.96%)
May 12, 2022 4.980 5.290 4.790 5.200 11,010 +0.31(+6.34%)
May 11, 2022 4.780 4.990 4.780 4.890 14,063 -0.06(-1.21%)
May 10, 2022 4.910 4.950 4.856 4.950 5,323 -0.01(-0.20%)
May 09, 2022 5.140 5.260 4.890 4.960 20,422 -0.25(-4.80%)
May 06, 2022 5.570 5.570 5.160 5.210 11,129 -0.36(-6.46%)
May 05, 2022 5.690 5.725 5.440 5.570 5,403 -0.19(-3.30%)
May 04, 2022 5.810 5.810 5.580 5.760 5,506 -0.05(-0.86%)
May 03, 2022 5.770 5.938 5.770 5.810 3,328 +0.12(+2.11%)
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.