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 (%)
May 31, 2019 3.687 3.804 3.600 3.625 261,575 -0.24(-6.09%)
May 30, 2019 3.909 3.909 3.532 3.860 54,903 +0.04(+1.13%)
May 29, 2019 3.897 3.897 3.761 3.817 35,149 -0.08(-2.06%)
May 28, 2019 3.866 3.909 3.855 3.897 11,214 +0.04(+1.12%)
May 24, 2019 3.915 3.915 3.817 3.854 6,466 -0.01(-0.32%)
May 23, 2019 3.810 3.909 3.804 3.866 29,466 +0.00(+0.00%)
May 22, 2019 3.909 4.008 3.810 3.866 20,171 -0.04(-0.95%)
May 21, 2019 3.643 3.984 3.557 3.903 228,260 +0.20(+5.52%)
May 20, 2019 3.718 3.736 3.513 3.699 23,987 -0.01(-0.33%)
May 17, 2019 3.612 3.786 3.575 3.711 26,674 +0.06(+1.70%)
May 16, 2019 3.668 3.779 3.597 3.650 21,616 -0.04(-1.01%)
May 15, 2019 3.561 3.705 3.561 3.687 28,656 +0.07(+1.88%)
May 14, 2019 3.600 3.650 3.563 3.619 29,332 +0.03(+0.86%)
May 13, 2019 3.526 3.637 3.526 3.588 35,159 -0.04(-1.19%)
May 10, 2019 3.674 3.674 3.578 3.631 9,376 +0.01(+0.17%)
May 09, 2019 3.594 3.656 3.551 3.625 40,258 -0.01(-0.17%)
May 08, 2019 3.699 3.711 3.427 3.631 36,628 -0.10(-2.65%)
May 07, 2019 3.668 3.810 3.569 3.730 36,675 +0.00(+0.00%)
May 06, 2019 3.551 3.779 3.551 3.730 17,969 +0.08(+2.20%)
May 03, 2019 3.606 3.650 3.501 3.650 146,792 +0.03(+0.85%)
May 02, 2019 3.817 3.866 3.513 3.619 58,211 -0.19(-5.03%)
May 01, 2019 3.928 4.045 3.810 3.810 30,905 -0.24(-5.81%)
Apr 30, 2019 4.082 4.082 3.773 4.045 45,321 -0.04(-0.91%)
Apr 29, 2019 3.866 4.169 3.798 4.082 73,595 +0.22(+5.60%)
Apr 26, 2019 3.779 3.866 3.779 3.866 21,016 +0.09(+2.29%)
Apr 25, 2019 3.755 3.872 3.755 3.779 31,083 +0.00(+0.00%)
Apr 24, 2019 3.835 3.847 3.755 3.779 121,223 +0.02(+0.49%)
Apr 23, 2019 3.823 3.977 3.742 3.761 69,766 -0.07(-1.78%)
Apr 22, 2019 3.724 3.847 3.711 3.829 113,452 +0.12(+3.17%)
Apr 18, 2019 3.680 3.792 3.680 3.711 64,504 -0.01(-0.17%)
Apr 17, 2019 3.705 3.804 3.693 3.718 229,036 +0.02(+0.50%)
Apr 16, 2019 3.606 3.711 3.563 3.699 78,923 +0.07(+2.05%)
Apr 15, 2019 3.637 3.680 3.384 3.625 220,125 -0.02(-0.51%)
Apr 12, 2019 3.588 3.711 3.551 3.643 119,794 +0.08(+2.26%)
Apr 11, 2019 3.581 3.625 3.557 3.563 171,855 -0.01(-0.17%)
Apr 10, 2019 3.600 3.612 3.519 3.569 180,477 +0.02(+0.70%)
Apr 09, 2019 3.619 3.668 3.507 3.544 76,713 -0.06(-1.72%)
Apr 08, 2019 3.606 3.680 3.532 3.606 369,172 -0.11(-2.99%)
Apr 05, 2019 3.464 4.000 3.433 3.718 949,140 -0.73(-16.41%)
Apr 04, 2019 4.392 4.485 4.336 4.447 272,635 +0.02(+0.42%)
Apr 03, 2019 4.404 4.429 4.336 4.429 35,629 +0.03(+0.77%)
Apr 02, 2019 4.379 4.447 4.361 4.395 37,546 -0.03(-0.63%)
Apr 01, 2019 4.324 4.441 4.324 4.423 45,799 +0.12(+2.88%)
Mar 29, 2019 4.336 4.392 4.206 4.299 41,709 -0.01(-0.29%)
Mar 28, 2019 4.392 4.522 4.311 4.311 34,649 -0.07(-1.69%)
Mar 27, 2019 4.107 4.515 4.086 4.386 180,634 +0.32(+7.92%)
Mar 26, 2019 4.113 4.144 4.027 4.064 64,619 -0.07(-1.65%)
Mar 25, 2019 4.138 4.212 4.120 4.132 40,743 -0.01(-0.15%)
Mar 22, 2019 4.392 4.461 3.885 4.138 81,964 -0.28(-6.30%)
Mar 21, 2019 4.540 4.577 4.342 4.417 57,499 -0.09(-1.92%)
Mar 20, 2019 4.454 4.639 4.454 4.503 76,718 +0.06(+1.39%)
Mar 19, 2019 4.367 4.534 4.348 4.441 40,536 +0.06(+1.41%)
Mar 18, 2019 4.571 4.614 4.268 4.379 109,137 -0.10(-2.21%)
Mar 15, 2019 4.163 4.485 4.157 4.478 195,130 +0.33(+8.04%)
Mar 14, 2019 3.996 4.175 3.996 4.145 73,194 +0.12(+3.03%)
Mar 13, 2019 4.008 4.101 4.002 4.023 70,104 +0.01(+0.22%)
Mar 12, 2019 3.928 4.192 3.897 4.014 102,636 +0.08(+2.04%)
Mar 11, 2019 3.885 3.984 3.857 3.934 28,107 +0.07(+1.76%)
Mar 08, 2019 3.903 4.021 3.854 3.866 40,416 -0.04(-0.95%)
Mar 07, 2019 3.984 3.990 3.825 3.903 67,390 -0.07(-1.71%)
Mar 06, 2019 3.711 4.002 3.711 3.971 98,435 +0.32(+8.63%)
Mar 05, 2019 3.767 3.767 3.656 3.656 30,975 -0.08(-2.15%)
Mar 04, 2019 3.705 3.767 3.649 3.736 33,645 +0.04(+1.00%)
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.