NasdaqGM - Delayed Quote • USD
Merrimack Pharmaceuticals, Inc. (MACK)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.71 | 14.75 | 14.70 | 14.73 | 14.73 | 82,800 |
Apr 24, 2024 | 14.71 | 14.77 | 14.71 | 14.71 | 14.71 | 106,500 |
Apr 23, 2024 | 14.73 | 14.78 | 14.72 | 14.73 | 14.73 | 79,800 |
Apr 22, 2024 | 14.73 | 14.78 | 14.71 | 14.73 | 14.73 | 95,000 |
Apr 19, 2024 | 14.68 | 14.73 | 14.68 | 14.72 | 14.72 | 76,100 |
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 |
Related Tickers
RPHM Reneo Pharmaceuticals, Inc.
1.6500
-1.79%
KALV KalVista Pharmaceuticals, Inc.
10.49
+1.35%
GXE.HA Galapagos NV
26.52
-2.64%
CYTT Cyteir Therapeutics, Inc.
3.0100
-0.33%
TIL Instil Bio, Inc.
10.40
-1.89%
FOLD Amicus Therapeutics, Inc.
10.17
-3.51%
AMBS Amarantus BioScience Holdings, Inc.
0.0000
0.00%
OTLC Oncotelic Therapeutics, Inc.
0.0408
+7.37%
OABI OmniAb, Inc.
4.4300
-2.85%
INBX Inhibrx, Inc.
34.09
-0.84%