NasdaqGM - Nasdaq Real Time Price USD

Merrimack Pharmaceuticals, Inc. (MACK)

14.71 +0.03 (+0.20%)
As of 2:41 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 14.68 14.73 14.68 14.71 14.71 55,632
Apr 18, 2024 14.68 14.71 14.67 14.68 14.68 113,600
Apr 17, 2024 14.68 14.71 14.67 14.68 14.68 102,400
Apr 16, 2024 14.67 14.70 14.66 14.68 14.68 101,200
Apr 15, 2024 14.70 14.73 14.67 14.68 14.68 141,800
Apr 12, 2024 14.71 14.72 14.68 14.68 14.68 109,400
Apr 11, 2024 14.71 14.75 14.71 14.73 14.73 68,600
Apr 10, 2024 14.71 14.74 14.70 14.72 14.72 92,900
Apr 9, 2024 14.70 14.75 14.70 14.73 14.73 47,800
Apr 8, 2024 14.71 14.73 14.70 14.70 14.70 97,100
Apr 5, 2024 14.70 14.78 14.70 14.71 14.71 197,000
Apr 4, 2024 14.74 14.74 14.70 14.70 14.70 83,700
Apr 3, 2024 14.73 14.75 14.71 14.71 14.71 99,600
Apr 2, 2024 14.73 14.76 14.70 14.73 14.73 90,900
Apr 1, 2024 14.78 14.82 14.74 14.74 14.74 108,700
Mar 28, 2024 14.76 14.85 14.75 14.77 14.77 426,300
Mar 27, 2024 14.75 14.80 14.72 14.75 14.75 129,200
Mar 26, 2024 14.79 14.82 14.72 14.72 14.72 103,500
Mar 25, 2024 14.76 14.91 14.73 14.73 14.73 99,700
Mar 22, 2024 14.76 14.85 14.73 14.79 14.79 193,600
Mar 21, 2024 14.74 14.77 14.69 14.69 14.69 90,400
Mar 20, 2024 14.72 14.76 14.67 14.69 14.69 106,500
Mar 19, 2024 14.74 14.77 14.69 14.69 14.69 71,800
Mar 18, 2024 14.74 14.75 14.68 14.72 14.72 91,700
Mar 15, 2024 14.64 14.76 14.64 14.74 14.74 181,400
Mar 14, 2024 14.66 14.70 14.66 14.66 14.66 101,700
Mar 13, 2024 14.64 14.72 14.64 14.69 14.69 156,500
Mar 12, 2024 14.66 14.73 14.60 14.65 14.65 117,300
Mar 11, 2024 14.72 14.74 14.62 14.66 14.66 99,800
Mar 8, 2024 14.78 14.83 14.70 14.72 14.72 97,200
Mar 7, 2024 14.71 14.78 14.70 14.77 14.77 78,000
Mar 6, 2024 14.69 14.73 14.68 14.71 14.71 59,200
Mar 5, 2024 14.74 14.75 14.68 14.69 14.69 76,400
Mar 4, 2024 14.71 14.77 14.69 14.69 14.69 90,900
Mar 1, 2024 14.68 14.78 14.68 14.74 14.74 87,900
Feb 29, 2024 14.78 14.78 14.69 14.70 14.70 51,700
Feb 28, 2024 14.69 14.76 14.68 14.70 14.70 40,200
Feb 27, 2024 14.69 14.79 14.68 14.71 14.71 45,100
Feb 26, 2024 14.67 14.80 14.67 14.70 14.70 69,700
Feb 23, 2024 14.66 14.80 14.66 14.73 14.73 66,300
Feb 22, 2024 14.65 14.75 14.65 14.72 14.72 65,200
Feb 21, 2024 14.67 14.78 14.61 14.68 14.68 127,500
Feb 20, 2024 14.70 14.74 14.64 14.70 14.70 185,100
Feb 16, 2024 14.75 14.80 14.67 14.70 14.70 239,900
Feb 15, 2024 14.67 14.80 14.62 14.70 14.70 228,800
Feb 14, 2024 14.78 14.80 14.53 14.67 14.67 703,500
Feb 13, 2024 13.73 15.89 13.55 15.00 15.00 1,269,000
Feb 12, 2024 13.75 14.21 13.72 13.99 13.99 121,200
Feb 9, 2024 13.39 13.85 13.34 13.80 13.80 115,200
Feb 8, 2024 13.05 13.70 12.94 13.62 13.62 85,400
Feb 7, 2024 13.22 13.23 13.00 13.06 13.06 69,300
Feb 6, 2024 13.31 13.49 12.96 13.25 13.25 75,100
Feb 5, 2024 13.14 13.39 13.00 13.36 13.36 108,700
Feb 2, 2024 13.25 13.29 13.10 13.13 13.13 60,500
Feb 1, 2024 13.50 13.50 13.27 13.30 13.30 36,600
Jan 31, 2024 13.48 13.56 13.40 13.40 13.40 39,100
Jan 30, 2024 13.36 13.47 13.25 13.44 13.44 29,900
Jan 29, 2024 13.29 13.41 13.20 13.41 13.41 14,200
Jan 26, 2024 13.36 13.48 13.18 13.25 13.25 38,300
Jan 25, 2024 13.38 13.38 13.19 13.30 13.30 25,200
Jan 24, 2024 13.28 13.28 13.09 13.26 13.26 29,600
Jan 23, 2024 13.34 13.37 13.00 13.15 13.15 73,500
Jan 22, 2024 13.25 13.35 13.20 13.31 13.31 17,500
Jan 19, 2024 13.11 13.21 13.08 13.20 13.20 28,300
Jan 18, 2024 13.15 13.20 12.98 13.15 13.15 23,200
Jan 17, 2024 13.07 13.20 13.04 13.17 13.17 24,100
Jan 16, 2024 13.16 13.17 12.96 13.14 13.14 38,200
Jan 12, 2024 13.26 13.26 13.09 13.17 13.17 38,000
Jan 11, 2024 13.19 13.21 13.01 13.16 13.16 30,900
Jan 10, 2024 13.21 13.37 13.12 13.19 13.19 37,600
Jan 9, 2024 13.25 13.34 13.17 13.29 13.29 43,600
Jan 8, 2024 13.26 13.38 13.26 13.37 13.37 34,500
Jan 5, 2024 13.25 13.37 13.20 13.25 13.25 33,500
Jan 4, 2024 13.27 13.39 13.12 13.32 13.32 36,700
Jan 3, 2024 13.30 13.49 13.15 13.26 13.26 45,300
Jan 2, 2024 13.40 13.47 13.12 13.31 13.31 66,500
Dec 29, 2023 13.41 13.52 13.37 13.41 13.41 55,800
Dec 28, 2023 13.38 13.39 13.25 13.33 13.33 28,200
Dec 27, 2023 13.25 13.39 13.20 13.30 13.30 40,500
Dec 26, 2023 13.15 13.33 13.11 13.32 13.32 109,300
Dec 22, 2023 13.09 13.29 13.09 13.15 13.15 46,500
Dec 21, 2023 13.01 13.27 13.01 13.16 13.16 38,600
Dec 20, 2023 13.14 13.28 12.99 13.01 13.01 34,500
Dec 19, 2023 13.17 13.32 13.10 13.17 13.17 24,500
Dec 18, 2023 13.20 13.36 13.05 13.08 13.08 41,800
Dec 15, 2023 13.25 13.29 13.11 13.24 13.24 71,000
Dec 14, 2023 13.41 13.46 13.15 13.22 13.22 39,500
Dec 13, 2023 13.26 13.45 13.26 13.36 13.36 54,700
Dec 12, 2023 13.21 13.42 13.12 13.21 13.21 59,200
Dec 11, 2023 12.90 13.06 12.90 13.02 13.02 23,400
Dec 8, 2023 13.00 13.06 12.97 13.03 13.03 24,800
Dec 7, 2023 12.62 13.05 12.62 12.93 12.93 167,800
Dec 6, 2023 12.82 12.91 12.61 12.62 12.62 35,300
Dec 5, 2023 12.85 12.90 12.79 12.83 12.83 18,100
Dec 4, 2023 12.91 12.91 12.72 12.79 12.79 36,900
Dec 1, 2023 12.56 12.91 12.56 12.90 12.90 40,200
Nov 30, 2023 12.68 12.73 12.54 12.62 12.62 23,000
Nov 29, 2023 12.75 12.85 12.68 12.72 12.72 11,400
Nov 28, 2023 12.85 12.92 12.76 12.78 12.78 14,800
Nov 27, 2023 12.90 12.94 12.78 12.90 12.90 26,400
Nov 24, 2023 12.90 12.95 12.87 12.87 12.87 12,700
Nov 22, 2023 12.84 12.93 12.77 12.81 12.81 36,500
Nov 21, 2023 12.70 12.90 12.70 12.77 12.77 36,700
Nov 20, 2023 12.74 12.91 12.74 12.77 12.77 37,100
Nov 17, 2023 12.80 12.84 12.50 12.82 12.82 44,200
Nov 16, 2023 12.70 12.80 12.64 12.78 12.78 48,900
Nov 15, 2023 12.61 12.80 12.48 12.77 12.77 38,700
Nov 14, 2023 12.42 12.55 12.42 12.55 12.55 92,600
Nov 13, 2023 12.39 12.42 12.25 12.41 12.41 30,200
Nov 10, 2023 12.25 12.43 12.18 12.40 12.40 66,100
Nov 9, 2023 12.18 12.28 12.10 12.22 12.22 30,400
Nov 8, 2023 12.04 12.31 12.01 12.26 12.26 47,400
Nov 7, 2023 12.44 12.53 12.00 12.02 12.02 135,400
Nov 6, 2023 12.49 12.55 12.47 12.50 12.50 40,300
Nov 3, 2023 12.40 12.50 12.40 12.50 12.50 34,800
Nov 2, 2023 12.35 12.37 12.25 12.36 12.36 17,500
Nov 1, 2023 12.28 12.36 12.27 12.30 12.30 16,000
Oct 31, 2023 12.28 12.37 12.20 12.23 12.23 14,700
Oct 30, 2023 12.35 12.40 12.21 12.28 12.28 17,300
Oct 27, 2023 12.15 12.28 12.15 12.26 12.26 21,200
Oct 26, 2023 12.20 12.36 12.20 12.25 12.25 30,300
Oct 25, 2023 12.22 12.40 12.22 12.26 12.26 24,400
Oct 24, 2023 12.23 12.28 12.16 12.28 12.28 17,900
Oct 23, 2023 12.20 12.29 12.15 12.19 12.19 17,900
Oct 20, 2023 12.25 12.34 12.15 12.22 12.22 22,600
Oct 19, 2023 12.34 12.35 12.15 12.21 12.21 29,700
Oct 18, 2023 12.23 12.30 12.21 12.22 12.22 22,300
Oct 17, 2023 12.48 12.50 12.18 12.28 12.28 79,800
Oct 16, 2023 12.37 12.50 12.29 12.44 12.44 24,900
Oct 13, 2023 12.26 12.45 12.23 12.27 12.27 39,300
Oct 12, 2023 12.25 12.30 12.20 12.25 12.25 8,800
Oct 11, 2023 12.33 12.46 12.25 12.33 12.33 18,800
Oct 10, 2023 12.34 12.40 12.22 12.31 12.31 19,000
Oct 9, 2023 12.24 12.40 12.24 12.38 12.38 9,900
Oct 6, 2023 12.30 12.39 12.22 12.34 12.34 11,200
Oct 5, 2023 12.28 12.42 12.17 12.31 12.31 28,600
Oct 4, 2023 12.21 12.26 12.10 12.21 12.21 18,900
Oct 3, 2023 12.32 12.32 12.08 12.18 12.18 57,000
Oct 2, 2023 12.33 12.46 12.10 12.26 12.26 49,200
Sep 29, 2023 12.47 12.48 12.30 12.33 12.33 26,900
Sep 28, 2023 12.53 12.53 12.43 12.47 12.47 16,300
Sep 27, 2023 12.41 12.53 12.36 12.52 12.52 19,700
Sep 26, 2023 12.44 12.44 12.31 12.37 12.37 22,100
Sep 25, 2023 12.25 12.42 12.19 12.36 12.36 24,900
Sep 22, 2023 12.26 12.40 12.14 12.24 12.24 26,100
Sep 21, 2023 12.25 12.28 12.11 12.22 12.22 23,800
Sep 20, 2023 12.34 12.34 12.18 12.21 12.21 18,200
Sep 19, 2023 12.19 12.30 12.16 12.28 12.28 22,900
Sep 18, 2023 12.27 12.35 12.07 12.24 12.24 38,900
Sep 15, 2023 12.35 12.35 12.16 12.24 12.24 81,700
Sep 14, 2023 12.29 12.42 12.12 12.41 12.41 48,700
Sep 13, 2023 12.38 12.42 12.25 12.27 12.27 21,200
Sep 12, 2023 12.27 12.42 12.27 12.36 12.36 23,000
Sep 11, 2023 12.20 12.30 12.20 12.26 12.26 29,400
Sep 8, 2023 12.37 12.37 12.15 12.23 12.23 35,100
Sep 7, 2023 12.25 12.40 12.02 12.27 12.27 63,500
Sep 6, 2023 12.22 12.38 12.21 12.25 12.25 29,200
Sep 5, 2023 12.24 12.32 12.08 12.22 12.22 56,500
Sep 1, 2023 12.34 12.43 12.23 12.24 12.24 23,400
Aug 31, 2023 12.31 12.36 12.12 12.21 12.21 51,700
Aug 30, 2023 12.35 12.55 12.19 12.32 12.32 43,500
Aug 29, 2023 12.29 12.45 12.28 12.33 12.33 24,600
Aug 28, 2023 12.25 12.39 12.20 12.34 12.34 33,000
Aug 25, 2023 12.19 12.34 12.13 12.30 12.30 30,400
Aug 24, 2023 12.02 12.18 11.99 12.16 12.16 29,500
Aug 23, 2023 12.09 12.25 12.04 12.07 12.07 23,600
Aug 22, 2023 12.21 12.24 11.97 12.05 12.05 27,600
Aug 21, 2023 12.22 12.37 12.22 12.23 12.23 26,700
Aug 18, 2023 11.96 12.31 11.96 12.19 12.19 26,000
Aug 17, 2023 12.03 12.09 11.98 12.01 12.01 46,000
Aug 16, 2023 12.09 12.25 12.06 12.06 12.06 30,400
Aug 15, 2023 12.35 12.49 12.14 12.16 12.16 38,900
Aug 14, 2023 12.40 12.40 12.17 12.29 12.29 35,300
Aug 11, 2023 12.44 12.60 12.36 12.37 12.37 45,300
Aug 10, 2023 12.37 12.62 12.28 12.49 12.49 120,300
Aug 9, 2023 12.21 12.33 12.20 12.23 12.23 49,500
Aug 8, 2023 12.20 12.22 11.90 12.22 12.22 305,500
Aug 7, 2023 11.83 12.16 11.83 12.16 12.16 191,400
Aug 4, 2023 11.83 11.94 11.74 11.88 11.88 62,700
Aug 3, 2023 11.94 11.99 11.77 11.86 11.86 40,900
Aug 2, 2023 11.81 11.89 11.70 11.86 11.86 84,900
Aug 1, 2023 11.97 12.02 11.76 11.87 11.87 142,600
Jul 31, 2023 11.74 12.10 11.74 12.01 12.01 84,700
Jul 28, 2023 12.02 12.12 11.81 11.81 11.81 48,300
Jul 27, 2023 12.09 12.09 11.98 12.02 12.02 50,300
Jul 26, 2023 12.03 12.05 11.97 12.00 12.00 48,100
Jul 25, 2023 12.00 12.08 11.99 12.02 12.02 39,000
Jul 24, 2023 11.84 12.01 11.84 11.96 11.96 55,400
Jul 21, 2023 11.69 12.03 11.58 11.89 11.89 80,900
Jul 20, 2023 11.60 11.72 11.60 11.67 11.67 53,800
Jul 19, 2023 11.68 11.68 11.53 11.60 11.60 85,000
Jul 18, 2023 11.72 11.74 11.56 11.65 11.65 64,200
Jul 17, 2023 11.65 11.84 11.65 11.74 11.74 60,200
Jul 14, 2023 11.62 11.74 11.62 11.68 11.68 66,900
Jul 13, 2023 11.72 11.89 11.72 11.86 11.86 70,700
Jul 12, 2023 11.83 11.83 11.68 11.69 11.69 107,800
Jul 11, 2023 11.70 11.80 11.70 11.75 11.75 80,100
Jul 10, 2023 11.85 11.98 11.70 11.75 11.75 121,100
Jul 7, 2023 11.90 11.95 11.78 11.80 11.80 210,000
Jul 6, 2023 11.99 12.09 11.87 11.88 11.88 205,200
Jul 5, 2023 12.22 12.33 12.10 12.10 12.10 100,800
Jul 3, 2023 12.31 12.41 12.28 12.29 12.29 56,600
Jun 30, 2023 12.30 12.39 12.22 12.30 12.30 390,500
Jun 29, 2023 12.01 12.76 12.00 12.31 12.31 350,800
Jun 28, 2023 12.10 12.18 12.00 12.02 12.02 122,700
Jun 27, 2023 12.15 12.25 12.04 12.07 12.07 194,800
Jun 26, 2023 12.31 12.35 12.14 12.19 12.19 274,000
Jun 23, 2023 12.40 12.49 12.23 12.36 12.36 1,345,400
Jun 22, 2023 12.26 12.51 12.26 12.40 12.40 110,400
Jun 21, 2023 12.41 12.49 12.36 12.36 12.36 74,700
Jun 20, 2023 12.40 12.54 12.36 12.44 12.44 55,500
Jun 16, 2023 12.36 12.52 12.36 12.46 12.46 82,400
Jun 15, 2023 12.42 12.52 12.30 12.39 12.39 134,600
Jun 14, 2023 12.50 12.65 12.41 12.43 12.43 62,200
Jun 13, 2023 12.55 12.59 12.50 12.54 12.54 60,000
Jun 12, 2023 12.50 12.62 12.48 12.50 12.50 41,200
Jun 9, 2023 12.47 12.57 12.45 12.53 12.53 48,200
Jun 8, 2023 12.40 12.57 12.40 12.48 12.48 53,000
Jun 7, 2023 12.43 12.59 12.41 12.45 12.45 55,300
Jun 6, 2023 12.60 12.60 12.18 12.48 12.48 65,400
Jun 5, 2023 12.65 12.65 12.51 12.51 12.51 29,800
Jun 2, 2023 12.68 12.69 12.55 12.62 12.62 56,300
Jun 1, 2023 12.47 12.78 12.47 12.67 12.67 33,300
May 31, 2023 12.53 12.53 12.40 12.52 12.52 20,100
May 30, 2023 12.50 12.70 12.37 12.52 12.52 56,800
May 26, 2023 12.55 12.55 12.11 12.50 12.50 57,300
May 25, 2023 12.45 12.52 12.20 12.46 12.46 58,800
May 24, 2023 12.46 12.50 12.29 12.47 12.47 35,600
May 23, 2023 12.58 12.66 12.28 12.43 12.43 126,600
May 22, 2023 12.71 12.87 12.52 12.65 12.65 48,500
May 19, 2023 12.77 12.88 12.63 12.72 12.72 45,400
May 18, 2023 12.81 12.88 12.62 12.77 12.77 59,500
May 17, 2023 12.76 12.88 12.76 12.82 12.82 36,500
May 16, 2023 12.76 12.89 12.60 12.81 12.81 80,000
May 15, 2023 12.44 12.83 12.44 12.77 12.77 53,600
May 12, 2023 12.49 12.65 12.44 12.50 12.50 44,900
May 11, 2023 12.39 12.60 12.39 12.53 12.53 28,600
May 10, 2023 13.08 13.15 12.31 12.44 12.44 180,100
May 9, 2023 13.00 13.08 12.91 13.07 13.07 192,500
May 8, 2023 12.81 13.02 12.79 13.00 13.00 113,800
May 5, 2023 12.31 12.74 12.31 12.72 12.72 57,700
May 4, 2023 12.52 12.79 12.48 12.62 12.62 44,200
May 3, 2023 12.88 12.94 12.42 12.55 12.55 82,000
May 2, 2023 12.61 12.89 12.44 12.79 12.79 88,000
May 1, 2023 12.49 12.65 12.36 12.59 12.59 52,100
Apr 28, 2023 12.31 12.55 12.31 12.41 12.41 110,200
Apr 27, 2023 12.17 12.39 12.12 12.32 12.32 47,400
Apr 26, 2023 12.02 12.26 11.92 12.15 12.15 126,100
Apr 25, 2023 12.19 12.25 11.97 12.10 12.10 50,400
Apr 24, 2023 12.24 12.24 11.89 12.17 12.17 65,100
Apr 21, 2023 12.30 12.33 12.11 12.19 12.19 65,500
Apr 20, 2023 12.42 12.42 12.22 12.28 12.28 35,400
Apr 19, 2023 12.53 12.66 12.30 12.40 12.40 56,900

Related Tickers

ESLA Estrella Immunopharma, Inc.
1.0700
+4.90%
 
INBX Inhibrx, Inc.
34.29
-0.46%
 
RPHM Reneo Pharmaceuticals, Inc.
1.7200
-2.28%
 
ADAG Adagene Inc.
2.6399
+2.32%
 
OBIO Orchestra BioMed Holdings, Inc.
4.5200
-4.03%
 
MLEC Moolec Science SA
1.3600
-1.45%
 
TIL Instil Bio, Inc.
10.68
+3.69%
 
AVTE Aerovate Therapeutics, Inc.
21.93
+1.52%
 
LRMR Larimar Therapeutics, Inc.
6.56
+2.83%
 
PHAR Pharming Group N.V.
9.35
-2.76%