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 (%)
Oct 31, 2018 2.338 2.487 2.326 2.406 175,727 +0.09(+3.73%)
Oct 30, 2018 2.381 2.419 2.307 2.320 251,765 -0.07(-2.85%)
Oct 29, 2018 2.573 2.647 2.365 2.388 174,935 -0.16(-6.31%)
Oct 26, 2018 2.474 2.592 2.394 2.548 201,435 +0.05(+1.98%)
Oct 25, 2018 2.450 2.610 2.431 2.499 160,526 +0.07(+3.06%)
Oct 24, 2018 2.579 2.592 2.394 2.425 331,080 -0.17(-6.67%)
Oct 23, 2018 2.536 2.722 2.419 2.598 446,569 -0.04(-1.41%)
Oct 22, 2018 2.456 2.722 2.270 2.635 1,440,553 +0.15(+6.23%)
Oct 19, 2018 2.227 2.629 2.066 2.480 2,220,966 -0.71(-22.29%)
Oct 18, 2018 3.118 3.229 3.099 3.192 79,300 +0.07(+2.18%)
Oct 17, 2018 3.087 3.186 3.087 3.124 51,471 -0.02(-0.79%)
Oct 16, 2018 3.099 3.223 3.099 3.148 96,952 +0.03(+0.99%)
Oct 15, 2018 3.087 3.148 3.043 3.118 67,172 +0.01(+0.40%)
Oct 12, 2018 2.963 3.126 2.904 3.105 162,150 +0.19(+6.58%)
Oct 11, 2018 2.901 2.957 2.821 2.913 115,987 -0.02(-0.63%)
Oct 10, 2018 3.000 3.043 2.932 2.932 162,328 -0.07(-2.47%)
Oct 09, 2018 3.099 3.111 3.000 3.006 120,774 -0.11(-3.38%)
Oct 08, 2018 3.186 3.186 3.068 3.111 64,420 -0.07(-2.33%)
Oct 05, 2018 3.155 3.247 3.012 3.186 106,214 +0.03(+0.98%)
Oct 04, 2018 3.254 3.266 3.155 3.155 48,446 -0.09(-2.67%)
Oct 03, 2018 3.204 3.285 3.192 3.241 114,192 +0.06(+1.75%)
Oct 02, 2018 3.272 3.315 3.173 3.186 54,027 -0.08(-2.46%)
Oct 01, 2018 3.291 3.309 3.241 3.266 70,833 -0.03(-0.94%)
Sep 28, 2018 3.235 3.346 3.235 3.297 52,864 +0.06(+1.91%)
Sep 27, 2018 3.291 3.334 3.210 3.235 55,632 -0.05(-1.51%)
Sep 26, 2018 3.309 3.365 3.285 3.285 49,406 -0.02(-0.75%)
Sep 25, 2018 3.266 3.334 3.223 3.309 78,818 +0.06(+1.71%)
Sep 24, 2018 3.445 3.495 3.229 3.254 117,544 -0.19(-5.57%)
Sep 21, 2018 3.513 3.569 3.445 3.445 149,379 -0.05(-1.42%)
Sep 20, 2018 3.526 3.569 3.445 3.495 58,854 -0.01(-0.35%)
Sep 19, 2018 3.377 3.538 3.377 3.507 45,429 +0.12(+3.66%)
Sep 18, 2018 3.464 3.482 3.384 3.384 61,222 -0.03(-0.91%)
Sep 17, 2018 3.353 3.439 3.340 3.414 57,426 +0.07(+2.03%)
Sep 14, 2018 3.377 3.414 3.340 3.346 58,199 -0.04(-1.10%)
Sep 13, 2018 3.414 3.433 3.371 3.384 44,909 -0.02(-0.55%)
Sep 12, 2018 3.476 3.501 3.365 3.402 35,099 -0.09(-2.48%)
Sep 11, 2018 3.625 3.625 3.439 3.489 37,281 -0.14(-3.75%)
Sep 10, 2018 3.390 3.680 3.365 3.625 170,201 +0.28(+8.52%)
Sep 07, 2018 3.353 3.489 3.340 3.340 35,889 -0.01(-0.18%)
Sep 06, 2018 3.643 3.643 3.334 3.346 100,713 -0.20(-5.75%)
Sep 05, 2018 3.520 3.625 3.384 3.551 83,217 -0.02(-0.52%)
Sep 04, 2018 3.656 3.662 3.532 3.569 53,677 -0.09(-2.53%)
Aug 31, 2018 3.662 3.662 3.662 0 +0.04(+1.02%)
Aug 30, 2018 3.588 3.668 3.569 3.625 52,956 +0.02(+0.51%)
Aug 29, 2018 3.680 3.693 3.557 3.606 108,487 -0.04(-1.19%)
Aug 28, 2018 3.507 3.699 3.507 3.650 96,558 +0.14(+4.06%)
Aug 27, 2018 3.489 3.594 3.476 3.507 85,246 +0.05(+1.43%)
Aug 24, 2018 3.346 3.526 3.346 3.458 108,154 +0.09(+2.76%)
Aug 23, 2018 3.346 3.377 3.278 3.365 50,475 +0.01(+0.37%)
Aug 22, 2018 3.297 3.390 3.285 3.353 99,085 +0.07(+2.26%)
Aug 21, 2018 3.328 3.421 3.278 3.278 76,223 -0.06(-1.85%)
Aug 20, 2018 3.254 3.359 3.229 3.340 61,208 +0.08(+2.47%)
Aug 17, 2018 3.179 3.285 3.161 3.260 94,574 +0.09(+2.93%)
Aug 16, 2018 3.155 3.204 3.118 3.167 77,644 +0.01(+0.20%)
Aug 15, 2018 3.130 3.167 3.062 3.161 117,018 +0.01(+0.20%)
Aug 14, 2018 3.186 3.247 3.142 3.155 84,706 -0.04(-1.16%)
Aug 13, 2018 3.303 3.325 3.161 3.192 72,397 -0.14(-4.09%)
Aug 10, 2018 3.309 3.346 3.247 3.328 110,741 +0.00(+0.00%)
Aug 09, 2018 3.315 3.402 3.315 3.328 68,224 +0.00(+0.00%)
Aug 08, 2018 3.291 3.384 3.285 3.328 161,623 +0.06(+1.89%)
Aug 07, 2018 3.111 3.340 3.105 3.266 185,487 +0.09(+2.92%)
Aug 06, 2018 3.130 3.210 3.130 3.173 102,155 +0.02(+0.79%)
Aug 03, 2018 3.204 3.210 3.105 3.148 90,532 -0.07(-2.12%)
Aug 02, 2018 3.223 3.223 3.152 3.217 67,286 -0.04(-1.33%)
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.