Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merrimack Pharmaceuticals Inc (NQ: MACK )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2019 5.410 5.839 5.385 5.550 70,402 +0.10(+1.83%)
Jan 30, 2019 5.230 5.500 5.230 5.450 66,598 +0.22(+4.21%)
Jan 29, 2019 5.190 5.270 5.160 5.230 74,276 +0.05(+0.97%)
Jan 28, 2019 5.160 5.280 5.160 5.180 47,353 +0.01(+0.19%)
Jan 25, 2019 5.100 5.260 5.035 5.170 27,300 +0.09(+1.77%)
Jan 24, 2019 5.120 5.200 5.060 5.080 45,411 -0.04(-0.78%)
Jan 23, 2019 5.030 5.250 5.000 5.120 68,371 +0.00(+0.00%)
Jan 22, 2019 5.010 5.140 4.950 5.120 90,435 +0.12(+2.40%)
Jan 18, 2019 4.870 5.040 4.810 5.000 37,800 +0.02(+0.40%)
Jan 17, 2019 4.930 5.050 4.890 4.980 51,773 +0.04(+0.81%)
Jan 16, 2019 4.770 5.010 4.770 4.940 45,819 +0.12(+2.49%)
Jan 15, 2019 5.100 5.270 4.770 4.820 187,614 -0.30(-5.86%)
Jan 14, 2019 4.980 5.200 4.980 5.120 97,334 +0.10(+1.99%)
Jan 11, 2019 4.980 5.020 4.910 5.020 347,200 +0.05(+1.01%)
Jan 10, 2019 4.840 5.060 4.840 4.970 81,213 +0.13(+2.69%)
Jan 09, 2019 4.915 4.994 4.840 4.840 54,391 +0.01(+0.21%)
Jan 08, 2019 4.720 4.950 4.697 4.830 50,670 +0.14(+2.99%)
Jan 07, 2019 4.530 4.740 4.530 4.690 36,640 +0.15(+3.30%)
Jan 04, 2019 4.180 4.560 4.180 4.540 68,100 +0.40(+9.66%)
Jan 03, 2019 4.210 4.210 3.990 4.140 27,743 +0.08(+1.97%)
Jan 02, 2019 4.000 4.200 3.800 4.060 29,820 +0.20(+5.18%)
Dec 31, 2018 3.880 4.000 3.760 3.860 106,000 -0.04(-1.03%)
Dec 28, 2018 3.830 3.970 3.820 3.900 103,800 +0.04(+1.04%)
Dec 27, 2018 3.860 3.940 3.790 3.860 114,553 -0.05(-1.28%)
Dec 26, 2018 3.960 4.030 3.780 3.910 136,461 -0.07(-1.76%)
Dec 24, 2018 3.960 4.060 3.890 3.980 39,200 -0.03(-0.75%)
Dec 21, 2018 3.970 4.090 3.970 4.010 53,500 +0.02(+0.50%)
Dec 20, 2018 4.040 4.100 3.700 3.990 478,756 -0.04(-0.99%)
Dec 19, 2018 4.050 4.120 3.970 4.030 96,221 +0.03(+0.75%)
Dec 18, 2018 4.130 4.150 3.970 4.000 44,211 -0.07(-1.72%)
Dec 17, 2018 4.000 4.270 3.920 4.070 391,391 -0.01(-0.25%)
Dec 14, 2018 4.020 4.100 3.840 4.080 49,800 +0.07(+1.75%)
Dec 13, 2018 4.110 4.157 3.990 4.010 40,278 -0.09(-2.20%)
Dec 12, 2018 4.120 4.230 4.050 4.100 54,534 -0.05(-1.20%)
Dec 11, 2018 4.270 4.350 4.110 4.150 43,060 -0.11(-2.58%)
Dec 10, 2018 4.250 4.330 4.170 4.260 31,050 +0.02(+0.47%)
Dec 07, 2018 4.190 4.260 4.150 4.240 53,300 +0.04(+0.95%)
Dec 06, 2018 4.230 4.370 4.200 4.200 101,660 -0.22(-4.98%)
Dec 04, 2018 4.480 4.630 4.370 4.420 35,200 -0.10(-2.21%)
Dec 03, 2018 4.440 4.575 4.430 4.520 49,919 +0.15(+3.43%)
Nov 30, 2018 4.630 4.630 4.370 4.370 86,600 -0.26(-5.62%)
Nov 29, 2018 4.470 4.640 4.330 4.630 48,719 +0.21(+4.75%)
Nov 28, 2018 4.310 4.470 4.304 4.420 14,999 +0.09(+2.08%)
Nov 27, 2018 4.340 4.420 4.290 4.330 23,115 -0.05(-1.14%)
Nov 26, 2018 4.500 4.500 4.360 4.380 28,184 -0.08(-1.79%)
Nov 23, 2018 4.500 4.605 4.460 4.460 16,400 -0.08(-1.76%)
Nov 21, 2018 4.540 4.540 4.540 0 +0.00(+0.00%)
Nov 20, 2018 4.410 4.600 4.370 4.540 21,236 +0.03(+0.67%)
Nov 19, 2018 4.510 4.690 4.500 4.510 28,580 -0.01(-0.22%)
Nov 16, 2018 4.530 4.660 4.450 4.520 23,500 -0.04(-0.88%)
Nov 15, 2018 4.530 4.650 4.380 4.560 78,760 -0.03(-0.65%)
Nov 14, 2018 4.550 4.690 4.500 4.590 44,188 +0.05(+1.10%)
Nov 13, 2018 4.430 4.765 4.362 4.540 36,788 +0.11(+2.48%)
Nov 12, 2018 4.270 4.500 4.270 4.430 40,369 +0.08(+1.84%)
Nov 09, 2018 4.510 4.730 4.310 4.350 90,100 -0.19(-4.19%)
Nov 08, 2018 4.780 4.790 4.490 4.540 58,477 -0.21(-4.42%)
Nov 07, 2018 4.250 4.870 4.250 4.750 135,595 +0.40(+9.20%)
Nov 06, 2018 4.230 4.410 4.230 4.350 71,989 +0.11(+2.59%)
Nov 05, 2018 4.170 4.350 4.160 4.240 148,155 +0.06(+1.44%)
Nov 02, 2018 4.180 4.270 4.100 4.180 48,000 -0.01(-0.24%)
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.