Singapore markets open in 1 hour 58 minutes

Merrimack Pharmaceuticals, Inc. (MACK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.5600-0.1100 (-3.00%)
At close: 04:00PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20223.69003.69003.56003.56003.560025,467
03 Oct 20223.75003.77003.66003.67003.670069,200
30 Sept 20223.78003.95003.75003.75003.750022,300
29 Sept 20223.58003.86003.58003.81003.810025,000
28 Sept 20223.77003.83003.58003.76003.760050,000
27 Sept 20223.73003.76003.53003.76003.760030,100
26 Sept 20223.82003.89003.63003.83003.830024,100
23 Sept 20223.75003.79003.56003.70003.700029,600
22 Sept 20223.85003.90003.75003.77003.770011,500
21 Sept 20223.95004.00003.85003.85003.85009,300
20 Sept 20224.15004.15003.95003.99003.99003,300
19 Sept 20224.15004.21004.03004.03004.03006,900
16 Sept 20224.30004.55004.01004.18004.180095,000
15 Sept 20224.09004.58004.09004.38004.380036,000
14 Sept 20224.34004.43004.08004.14004.140010,100
13 Sept 20224.46004.46004.13004.30004.300011,200
12 Sept 20224.43004.58004.38004.38004.38004,700
09 Sept 20224.36004.48004.23004.45004.45006,200
08 Sept 20224.23004.40004.22004.40004.400031,200
07 Sept 20223.99004.33003.99004.33004.330019,800
06 Sept 20224.17004.21004.14004.15004.15008,200
02 Sept 20224.15004.18004.08004.16004.16005,200
01 Sept 20224.07004.18004.07004.17004.17004,000
31 Aug 20224.10004.18004.04004.15004.150033,500
30 Aug 20224.03004.14004.00004.07004.070012,700
29 Aug 20224.08004.10004.03004.04004.04007,600
26 Aug 20224.09004.15004.01004.15004.150020,800
25 Aug 20224.16004.16003.95004.10004.100030,700
24 Aug 20224.17004.21004.05004.21004.210013,700
23 Aug 20224.09004.18004.00004.17004.170046,300
22 Aug 20224.05004.15004.00004.09004.090010,300
19 Aug 20224.10004.14004.00004.00004.000011,100
18 Aug 20224.02004.20004.01004.16004.160023,500
17 Aug 20223.98004.19003.91004.16004.160017,700
16 Aug 20224.29004.29004.06004.07004.070014,900
15 Aug 20224.35004.35004.19004.22004.22002,800
12 Aug 20224.26004.26004.18004.22004.220013,000
11 Aug 20224.26004.32004.17004.20004.20009,100
10 Aug 20224.23004.34004.07004.34004.340053,500
09 Aug 20224.21004.25004.06004.16004.160016,600
08 Aug 20224.34004.35004.21004.27004.270019,900
05 Aug 20224.14004.35004.14004.34004.34006,900
04 Aug 20224.17004.35004.08004.30004.300022,700
03 Aug 20224.00004.41003.81004.26004.2600774,800
02 Aug 20224.96005.10004.87004.98004.980012,500
01 Aug 20225.11005.11004.96005.04005.040028,900
29 Jul 20225.20005.44004.99005.09005.090040,500
28 Jul 20225.10005.48004.90005.23005.230068,000
27 Jul 20225.20005.21005.02005.06005.06006,500
26 Jul 20225.25005.78005.08005.09005.090014,300
25 Jul 20225.02005.34005.02005.18005.18009,900
22 Jul 20225.82005.82004.95005.12005.120049,400
21 Jul 20225.67005.82005.67005.82005.82004,800
20 Jul 20225.76005.78005.65005.67005.670014,300
19 Jul 20225.79005.80005.55005.65005.650017,200
18 Jul 20225.90005.98005.75005.75005.75009,400
15 Jul 20225.73005.86005.59005.75005.75002,000
14 Jul 20225.86006.04005.67005.71005.71009,000
13 Jul 20225.65006.01005.50005.88005.880011,300
12 Jul 20225.97005.98005.76005.85005.850012,900
11 Jul 20225.95006.00005.80005.91005.91004,500
08 Jul 20225.92006.11005.91006.06006.060016,300
07 Jul 20225.93006.20005.93005.98005.980042,700
06 Jul 20226.04006.15005.92005.94005.94003,200
05 Jul 20225.73006.20005.73005.91005.91006,800
01 Jul 20225.85006.10005.83005.83005.83004,300
30 Jun 20225.65005.95005.61005.95005.95004,000
29 Jun 20225.89005.89005.57005.68005.68007,600
28 Jun 20226.22006.22005.96005.96005.96002,700
27 Jun 20226.04006.19005.66005.96005.96009,800
24 Jun 20225.99006.06005.76005.85005.850015,100
23 Jun 20225.96006.24005.89005.93005.930035,300
22 Jun 20226.21006.26005.84005.99005.99007,800
21 Jun 20226.25006.40006.08006.24006.240037,300
17 Jun 20225.52006.44005.45006.23006.230033,000
16 Jun 20225.55005.56005.40005.56005.56007,700
15 Jun 20225.19005.78005.00005.57005.570031,900
14 Jun 20225.12005.25005.02005.02005.020043,800
13 Jun 20225.17005.25005.00005.15005.150017,800
10 Jun 20225.03005.48004.80005.25005.250020,300
09 Jun 20225.15005.15005.02005.15005.150012,200
08 Jun 20225.29005.29005.06005.21005.21004,200
07 Jun 20225.15005.30005.05005.08005.08005,700
06 Jun 20225.10005.26005.10005.20005.20005,500
03 Jun 20225.13005.16004.75004.95004.950022,200
02 Jun 20225.21005.23005.03005.13005.13003,700
01 Jun 20225.25005.25004.86004.96004.96003,700
31 May 20225.39005.39005.11005.18005.18004,300
27 May 20225.50005.65005.30005.49005.490015,500
26 May 20225.46006.05005.39005.65005.650013,400
25 May 20225.27005.30005.27005.30005.30001,500
24 May 20225.41005.41004.75005.13005.130015,700
23 May 20225.66005.66005.28005.50005.50006,000
20 May 20225.24005.80005.17005.25005.250015,400
19 May 20225.04005.25004.90005.25005.25008,000
18 May 20224.97005.14004.92005.05005.050018,500
17 May 20225.10005.20005.00005.11005.11009,800
16 May 20225.31005.31005.11005.11005.110010,800
13 May 20225.20005.31004.91005.25005.25006,900
12 May 20224.98005.29004.79005.20005.200011,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...