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

Merrimack Pharmaceuticals Inc (NQ: MACK )

14.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2019 4.570 4.740 4.450 4.500 159,511 -0.08(-1.75%)
Sep 27, 2019 5.030 5.200 4.540 4.580 81,000 -0.49(-9.66%)
Sep 26, 2019 5.320 5.532 5.060 5.070 43,933 -0.29(-5.41%)
Sep 25, 2019 5.500 5.770 5.350 5.360 43,828 -0.30(-5.30%)
Sep 24, 2019 5.730 5.840 5.646 5.660 12,473 -0.10(-1.74%)
Sep 23, 2019 5.780 5.810 5.600 5.760 18,883 -0.08(-1.37%)
Sep 20, 2019 5.500 5.865 5.490 5.840 83,000 +0.26(+4.66%)
Sep 19, 2019 5.300 5.610 5.300 5.580 59,184 +0.22(+4.10%)
Sep 18, 2019 5.410 5.580 5.260 5.360 69,087 -0.04(-0.74%)
Sep 17, 2019 5.410 5.590 5.380 5.400 68,472 -0.09(-1.64%)
Sep 16, 2019 5.380 5.560 5.330 5.490 54,261 +0.02(+0.37%)
Sep 13, 2019 5.440 5.700 5.360 5.470 26,900 +0.11(+2.05%)
Sep 12, 2019 6.010 6.190 5.200 5.360 80,221 -0.69(-11.40%)
Sep 11, 2019 5.450 6.100 5.450 6.050 146,499 +0.52(+9.40%)
Sep 10, 2019 5.460 5.630 5.310 5.530 78,445 +0.08(+1.47%)
Sep 09, 2019 5.710 5.710 5.110 5.450 86,872 -0.13(-2.33%)
Sep 06, 2019 5.560 5.950 5.020 5.580 196,100 +1.25(+28.87%)
Sep 05, 2019 3.971 4.373 3.971 4.330 302,084 +0.39(+9.89%)
Sep 04, 2019 3.915 3.946 3.878 3.940 61,791 +0.05(+1.27%)
Sep 03, 2019 3.878 3.965 3.854 3.891 40,799 +0.01(+0.32%)
Aug 30, 2019 3.922 3.934 3.823 3.878 59,493 -0.03(-0.79%)
Aug 29, 2019 3.928 4.002 3.909 3.909 48,666 -0.02(-0.63%)
Aug 28, 2019 3.940 4.076 3.928 3.934 46,021 -0.02(-0.47%)
Aug 27, 2019 4.076 4.095 3.909 3.953 271,551 -0.11(-2.59%)
Aug 26, 2019 4.169 4.317 3.984 4.058 122,130 -0.11(-2.67%)
Aug 23, 2019 4.181 4.386 4.133 4.169 137,901 +0.00(+0.00%)
Aug 22, 2019 4.089 4.287 4.089 4.169 87,184 +0.09(+2.12%)
Aug 21, 2019 4.027 4.082 3.996 4.082 28,742 +0.10(+2.48%)
Aug 20, 2019 3.984 4.113 3.934 3.984 33,508 -0.04(-0.92%)
Aug 19, 2019 4.095 4.131 3.928 4.021 48,056 -0.03(-0.76%)
Aug 16, 2019 4.101 4.107 4.014 4.052 21,663 -0.01(-0.30%)
Aug 15, 2019 4.052 4.095 4.021 4.064 36,424 +0.02(+0.61%)
Aug 14, 2019 4.126 4.163 4.002 4.039 42,789 -0.10(-2.39%)
Aug 13, 2019 4.225 4.318 4.070 4.138 57,614 -0.11(-2.62%)
Aug 12, 2019 4.200 4.299 4.172 4.250 58,708 +0.06(+1.33%)
Aug 09, 2019 4.157 4.268 4.151 4.194 58,038 +0.05(+1.19%)
Aug 08, 2019 4.194 4.318 4.071 4.144 195,964 -0.04(-1.03%)
Aug 07, 2019 4.052 4.250 4.033 4.188 107,370 +0.14(+3.52%)
Aug 06, 2019 3.909 4.169 3.823 4.045 247,833 +0.21(+5.48%)
Aug 05, 2019 3.897 3.907 3.823 3.835 57,616 -0.07(-1.74%)
Aug 02, 2019 3.878 3.959 3.844 3.903 65,636 -0.01(-0.32%)
Aug 01, 2019 3.798 3.984 3.798 3.915 92,964 +0.12(+3.09%)
Jul 31, 2019 4.021 4.120 3.767 3.798 172,140 -0.22(-5.39%)
Jul 30, 2019 3.959 4.200 3.959 4.014 113,649 +0.06(+1.41%)
Jul 29, 2019 3.928 3.990 3.840 3.959 212,747 +0.22(+5.78%)
Jul 26, 2019 3.600 3.977 3.600 3.742 423,888 +0.15(+4.13%)
Jul 25, 2019 3.414 3.650 3.402 3.594 95,735 +0.25(+7.59%)
Jul 24, 2019 3.278 3.365 3.266 3.340 210,052 +0.06(+1.89%)
Jul 23, 2019 3.260 3.346 3.241 3.278 22,578 +0.01(+0.19%)
Jul 22, 2019 3.349 3.349 3.235 3.272 72,183 -0.04(-1.12%)
Jul 19, 2019 3.353 3.390 3.303 3.309 33,141 -0.06(-1.83%)
Jul 18, 2019 3.365 3.421 3.309 3.371 34,675 +0.01(+0.37%)
Jul 17, 2019 3.371 3.489 3.266 3.359 142,248 -0.04(-1.09%)
Jul 16, 2019 3.476 3.612 3.359 3.396 509,734 -0.07(-2.14%)
Jul 15, 2019 3.489 3.569 3.470 3.470 22,621 -0.04(-1.23%)
Jul 12, 2019 3.532 3.569 3.464 3.513 271,437 -0.02(-0.53%)
Jul 11, 2019 3.538 3.581 3.532 3.532 15,270 -0.02(-0.52%)
Jul 10, 2019 3.501 3.588 3.495 3.551 43,067 +0.04(+1.23%)
Jul 09, 2019 3.489 3.575 3.478 3.507 37,173 -0.02(-0.53%)
Jul 08, 2019 3.538 3.594 3.501 3.526 31,838 -0.07(-1.89%)
Jul 05, 2019 3.563 3.594 3.489 3.594 16,166 +0.04(+1.04%)
Jul 03, 2019 3.594 3.631 3.557 3.557 7,598 -0.04(-1.20%)
Jul 02, 2019 3.575 3.727 3.495 3.600 83,799 -0.13(-3.48%)
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.