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 (%)
Apr 29, 2022 5.730 5.800 5.630 5.800 4,202 +0.00(+0.00%)
Apr 28, 2022 5.750 5.912 5.620 5.800 18,322 +0.08(+1.40%)
Apr 27, 2022 5.520 5.750 5.520 5.720 7,271 +0.14(+2.60%)
Apr 26, 2022 5.590 5.710 5.510 5.575 13,717 -0.10(-1.76%)
Apr 25, 2022 5.540 5.700 5.540 5.675 4,774 +0.01(+0.27%)
Apr 22, 2022 5.689 5.970 5.580 5.660 11,565 -0.29(-4.87%)
Apr 21, 2022 5.960 6.090 5.800 5.950 36,447 -0.14(-2.30%)
Apr 20, 2022 6.000 6.090 5.860 6.090 20,354 +0.12(+2.01%)
Apr 19, 2022 5.930 6.190 5.721 5.970 25,663 -0.02(-0.33%)
Apr 18, 2022 6.150 6.300 5.800 5.990 19,509 -0.22(-3.54%)
Apr 14, 2022 6.300 6.368 6.210 6.210 3,756 -0.02(-0.32%)
Apr 13, 2022 6.140 6.386 6.140 6.230 11,467 -0.01(-0.16%)
Apr 12, 2022 6.210 6.440 6.184 6.240 6,285 -0.02(-0.32%)
Apr 11, 2022 6.800 6.850 6.010 6.260 46,004 -0.51(-7.53%)
Apr 08, 2022 7.140 7.140 6.750 6.770 23,931 -0.36(-5.05%)
Apr 07, 2022 6.355 7.410 6.355 7.130 156,800 +0.74(+11.58%)
Apr 06, 2022 6.250 6.390 6.164 6.390 9,164 +0.04(+0.63%)
Apr 05, 2022 6.330 6.440 6.310 6.350 3,109 -0.02(-0.31%)
Apr 04, 2022 6.380 6.500 6.235 6.370 11,983 +0.07(+1.11%)
Apr 01, 2022 6.400 6.400 6.260 6.300 8,729 -0.03(-0.40%)
Mar 31, 2022 6.160 6.430 6.150 6.325 18,333 +0.12(+2.02%)
Mar 30, 2022 6.300 6.303 6.200 6.200 9,817 +0.06(+0.98%)
Mar 29, 2022 5.950 6.430 5.950 6.140 9,782 -0.04(-0.65%)
Mar 28, 2022 6.240 6.370 6.000 6.180 32,706 -0.02(-0.32%)
Mar 25, 2022 6.300 6.422 6.200 6.200 38,760 -0.17(-2.67%)
Mar 24, 2022 6.220 6.527 6.220 6.370 6,389 +0.10(+1.59%)
Mar 23, 2022 6.600 6.600 6.210 6.270 10,239 -0.16(-2.49%)
Mar 22, 2022 6.320 6.600 6.050 6.430 21,619 +0.24(+3.88%)
Mar 21, 2022 6.724 6.724 6.140 6.190 22,767 -0.55(-8.16%)
Mar 18, 2022 6.660 6.750 6.425 6.740 25,645 +0.13(+1.97%)
Mar 17, 2022 6.420 6.935 6.188 6.610 17,344 +0.17(+2.64%)
Mar 16, 2022 6.250 6.600 6.157 6.440 20,527 +0.24(+3.87%)
Mar 15, 2022 6.070 6.300 5.990 6.200 11,876 +0.30(+5.08%)
Mar 14, 2022 6.010 6.210 5.900 5.900 25,038 -0.16(-2.64%)
Mar 11, 2022 6.110 6.170 5.909 6.060 17,615 -0.38(-5.90%)
Mar 10, 2022 6.450 6.540 6.130 6.440 36,351 +0.10(+1.58%)
Mar 09, 2022 6.180 6.440 6.130 6.340 16,178 +0.33(+5.49%)
Mar 08, 2022 5.930 6.270 5.830 6.010 14,809 +0.16(+2.74%)
Mar 07, 2022 5.900 6.105 5.750 5.850 11,185 -0.14(-2.34%)
Mar 04, 2022 5.990 6.250 5.910 5.990 10,123 -0.14(-2.28%)
Mar 03, 2022 6.050 6.410 5.850 6.130 18,884 -0.18(-2.85%)
Mar 02, 2022 6.280 6.350 6.204 6.310 4,407 +0.03(+0.48%)
Mar 01, 2022 6.220 6.590 6.220 6.280 8,003 +0.04(+0.64%)
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%)
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.