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 (%)
Feb 28, 2022 6.870 6.870 6.079 6.240 29,162 -0.06(-1.03%)
Feb 25, 2022 6.440 6.490 6.300 6.305 21,830 -0.15(-2.25%)
Feb 24, 2022 5.990 6.670 6.018 6.450 20,355 +0.28(+4.54%)
Feb 23, 2022 6.900 7.000 6.100 6.170 23,235 -0.65(-9.53%)
Feb 22, 2022 6.190 7.120 5.867 6.820 109,589 +0.62(+10.00%)
Feb 18, 2022 6.200 0 +0.33(+5.62%)
Feb 17, 2022 6.070 6.330 5.770 5.870 26,781 -0.28(-4.55%)
Feb 16, 2022 6.240 6.250 6.084 6.150 15,088 -0.09(-1.44%)
Feb 15, 2022 6.200 6.450 6.000 6.240 30,009 +0.20(+3.31%)
Feb 14, 2022 5.860 6.270 5.615 6.040 30,660 +0.17(+2.90%)
Feb 11, 2022 6.420 6.420 5.640 5.870 69,242 -0.51(-7.99%)
Feb 10, 2022 6.200 6.620 6.000 6.380 63,853 +0.03(+0.47%)
Feb 09, 2022 5.730 6.610 5.730 6.350 82,795 +0.62(+10.82%)
Feb 08, 2022 6.050 6.100 5.559 5.730 41,077 -0.40(-6.53%)
Feb 07, 2022 6.650 6.678 5.990 6.130 50,257 -0.56(-8.37%)
Feb 04, 2022 5.790 6.795 5.730 6.690 172,806 +0.88(+15.15%)
Feb 03, 2022 5.710 5.810 12,771 -0.02(-0.34%)
Feb 02, 2022 5.680 6.150 5.625 5.830 101,323 +0.19(+3.37%)
Feb 01, 2022 5.250 5.940 5.250 5.640 67,602 +0.46(+8.88%)
Jan 31, 2022 4.710 5.180 69,692 +0.50(+10.68%)
Jan 28, 2022 4.690 4.760 4.270 4.680 73,322 -0.02(-0.43%)
Jan 27, 2022 4.990 5.181 4.570 4.700 61,367 -0.26(-5.34%)
Jan 26, 2022 4.790 5.260 4.790 4.965 133,369 +0.37(+7.93%)
Jan 25, 2022 4.410 4.670 4.260 4.600 22,183 +0.19(+4.31%)
Jan 24, 2022 4.410 4.490 4.120 4.410 95,510 -0.12(-2.65%)
Jan 21, 2022 4.900 4.930 4.420 4.530 35,900 -0.41(-8.30%)
Jan 20, 2022 4.850 5.200 4.850 4.940 91,965 +0.06(+1.23%)
Jan 19, 2022 4.610 4.940 4.440 4.880 154,449 +0.33(+7.25%)
Jan 18, 2022 4.650 4.650 4.330 4.550 38,320 -0.09(-1.94%)
Jan 14, 2022 4.640 0 +0.26(+5.94%)
Jan 13, 2022 4.590 4.590 4.220 4.380 74,345 +0.07(+1.62%)
Jan 12, 2022 4.000 4.500 3.910 4.310 90,551 +0.34(+8.56%)
Jan 11, 2022 3.870 4.438 3.866 3.970 317,775 +0.19(+5.03%)
Jan 10, 2022 3.840 3.900 3.775 3.780 26,130 -0.12(-3.08%)
Jan 07, 2022 3.790 3.980 3.780 3.900 17,098 +0.15(+4.00%)
Jan 06, 2022 3.810 3.829 3.740 3.750 13,817 -0.06(-1.57%)
Jan 05, 2022 3.860 3.880 3.660 3.810 22,026 -0.04(-1.04%)
Jan 04, 2022 3.910 3.910 3.810 3.850 17,914 -0.12(-3.02%)
Jan 03, 2022 3.988 3.988 3.903 3.970 4,300 +0.06(+1.53%)
Dec 31, 2021 3.890 3.990 3.816 3.910 17,067 -0.01(-0.38%)
Dec 30, 2021 3.860 4.000 3.860 3.925 22,043 +0.02(+0.64%)
Dec 29, 2021 3.780 3.970 3.780 3.900 33,478 +0.12(+3.17%)
Dec 28, 2021 3.680 3.920 3.680 3.780 30,156 +0.03(+0.80%)
Dec 27, 2021 3.790 3.910 3.710 3.750 55,540 -0.17(-4.21%)
Dec 23, 2021 3.900 3.915 3.845 3.915 19,773 +0.02(+0.38%)
Dec 22, 2021 4.030 4.050 3.900 3.900 22,190 -0.10(-2.50%)
Dec 21, 2021 3.930 4.010 3.930 4.000 49,539 +0.02(+0.50%)
Dec 20, 2021 4.045 4.045 3.950 3.980 3,980 -0.11(-2.69%)
Dec 17, 2021 3.990 4.130 3.920 4.090 15,482 +0.10(+2.51%)
Dec 16, 2021 4.010 4.050 3.950 3.990 8,571 -0.02(-0.50%)
Dec 15, 2021 3.912 4.160 3.910 4.010 58,342 -0.04(-0.99%)
Dec 14, 2021 4.040 4.190 3.989 4.050 6,687 +0.00(+0.00%)
Dec 13, 2021 3.940 3.940 3.940 4.050 11,574 -0.06(-1.46%)
Dec 10, 2021 4.040 4.160 3.990 4.110 14,938 +0.11(+2.75%)
Dec 09, 2021 4.190 4.190 3.990 4.000 19,229 -0.06(-1.50%)
Dec 08, 2021 4.051 4.200 4.050 4.061 4,204 -0.13(-3.08%)
Dec 07, 2021 4.060 4.290 4.060 4.190 5,833 +0.09(+2.20%)
Dec 06, 2021 4.070 4.150 4.050 4.100 5,135 -0.03(-0.73%)
Dec 03, 2021 3.990 4.160 3.990 4.130 14,938 +0.09(+2.23%)
Dec 02, 2021 3.940 4.050 3.940 4.040 25,002 +0.06(+1.51%)
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.