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 (%)
May 29, 2020 3.310 3.395 3.280 3.390 9,600 +0.06(+1.80%)
May 28, 2020 3.400 3.490 3.330 3.330 12,188 -0.01(-0.30%)
May 27, 2020 3.360 3.370 3.270 3.340 17,359 -0.04(-1.18%)
May 26, 2020 3.470 3.470 3.308 3.380 17,315 -0.08(-2.31%)
May 22, 2020 3.340 3.470 3.340 3.460 11,300 +0.07(+2.06%)
May 21, 2020 3.430 3.480 3.390 3.390 11,646 -0.11(-3.14%)
May 20, 2020 3.430 3.500 3.410 3.500 16,449 +0.02(+0.57%)
May 19, 2020 3.500 3.500 3.350 3.480 46,713 -0.02(-0.57%)
May 18, 2020 3.620 3.620 3.420 3.500 24,634 -0.10(-2.78%)
May 15, 2020 3.411 3.628 3.411 3.600 5,900 +0.12(+3.45%)
May 14, 2020 3.540 3.540 3.380 3.480 13,166 -0.09(-2.52%)
May 13, 2020 3.660 3.660 3.420 3.570 15,780 -0.03(-0.83%)
May 12, 2020 3.700 3.760 3.529 3.600 32,754 -0.10(-2.70%)
May 11, 2020 3.850 3.880 3.670 3.700 52,461 -0.17(-4.39%)
May 08, 2020 3.750 3.900 3.750 3.870 15,500 +0.08(+2.11%)
May 07, 2020 3.870 3.890 3.749 3.790 12,207 -0.09(-2.32%)
May 06, 2020 3.790 3.880 3.755 3.880 33,128 +0.09(+2.37%)
May 05, 2020 3.730 3.870 3.680 3.790 101,539 +0.07(+1.88%)
May 04, 2020 3.720 3.720 3.610 3.720 10,321 +0.00(+0.00%)
May 01, 2020 3.590 3.720 3.580 3.720 16,400 +0.03(+0.81%)
Apr 30, 2020 3.420 3.781 3.420 3.690 12,666 -0.01(-0.27%)
Apr 29, 2020 3.480 3.780 3.470 3.700 71,996 +0.18(+5.11%)
Apr 28, 2020 3.520 3.580 3.400 3.520 18,237 +0.00(+0.00%)
Apr 27, 2020 3.530 3.600 3.460 3.520 17,220 -0.06(-1.68%)
Apr 24, 2020 3.490 3.590 3.430 3.580 24,700 +0.04(+1.13%)
Apr 23, 2020 3.380 3.560 3.330 3.540 13,057 +0.14(+4.12%)
Apr 22, 2020 3.390 3.420 3.320 3.400 34,197 +0.03(+0.89%)
Apr 21, 2020 3.480 3.480 3.250 3.370 57,414 +0.11(+3.37%)
Apr 20, 2020 3.410 3.460 3.240 3.260 37,137 -0.21(-6.05%)
Apr 17, 2020 3.660 3.660 3.325 3.470 96,200 -0.06(-1.70%)
Apr 16, 2020 3.620 3.620 3.350 3.530 61,627 +0.05(+1.44%)
Apr 15, 2020 3.580 3.580 3.300 3.480 52,650 +0.03(+0.87%)
Apr 14, 2020 3.660 3.660 3.300 3.450 90,175 -0.04(-1.15%)
Apr 13, 2020 3.630 3.630 3.330 3.490 75,669 -0.01(-0.29%)
Apr 09, 2020 3.980 3.980 3.320 3.500 119,500 -0.10(-2.78%)
Apr 08, 2020 3.770 3.770 3.410 3.600 155,011 +0.14(+4.05%)
Apr 07, 2020 3.610 3.610 2.970 3.460 104,549 +0.27(+8.46%)
Apr 06, 2020 3.060 3.200 2.880 3.190 138,035 +0.49(+18.15%)
Apr 03, 2020 2.400 2.718 2.350 2.700 87,300 +0.30(+12.50%)
Apr 02, 2020 2.580 2.580 2.250 2.400 67,439 +0.19(+8.60%)
Apr 01, 2020 2.250 2.250 2.150 2.210 42,943 +0.06(+2.79%)
Mar 31, 2020 2.180 2.260 2.150 2.150 20,930 +0.01(+0.47%)
Mar 30, 2020 2.060 2.230 2.050 2.140 19,189 +0.05(+2.40%)
Mar 27, 2020 2.020 2.100 2.020 2.090 6,900 -0.00(-0.00%)
Mar 26, 2020 2.120 2.250 2.020 2.090 27,957 +0.01(+0.48%)
Mar 25, 2020 1.930 2.140 1.880 2.080 35,338 +0.20(+10.64%)
Mar 24, 2020 1.860 1.980 1.850 1.880 29,852 +0.14(+8.36%)
Mar 23, 2020 1.670 1.806 1.670 1.735 28,942 +0.11(+6.44%)
Mar 20, 2020 1.980 2.060 1.490 1.630 104,200 -0.35(-17.68%)
Mar 19, 2020 2.050 2.060 1.869 1.980 114,417 -0.07(-3.41%)
Mar 18, 2020 2.260 2.370 2.050 2.050 37,690 -0.23(-10.09%)
Mar 17, 2020 2.360 2.390 2.260 2.280 29,731 -0.12(-5.00%)
Mar 16, 2020 2.380 2.500 2.360 2.400 46,201 -0.12(-4.76%)
Mar 13, 2020 2.540 2.620 2.360 2.520 35,500 -0.05(-1.95%)
Mar 12, 2020 2.760 2.790 2.510 2.570 50,422 -0.19(-6.88%)
Mar 11, 2020 2.890 2.890 2.750 2.760 33,582 -0.14(-4.83%)
Mar 10, 2020 2.980 3.040 2.890 2.900 28,229 -0.19(-6.15%)
Mar 09, 2020 2.940 3.160 2.874 3.090 37,058 -0.14(-4.33%)
Mar 06, 2020 3.060 3.240 3.040 3.230 40,100 +0.11(+3.53%)
Mar 05, 2020 3.100 3.180 2.930 3.120 23,332 -0.06(-1.89%)
Mar 04, 2020 3.000 3.180 3.000 3.180 27,468 +0.21(+7.07%)
Mar 03, 2020 2.970 3.025 2.900 2.970 20,909 +0.01(+0.34%)
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.