Marker Therapeutics, Inc. (MRKR)
NASDAQ: MRKR · Real-Time Price · USD
1.170
-0.020 (-1.68%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Marker Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -1.68% | 28,747 |
| Apr 22, 2025 | 1.20 | 1.25 | 1.19 | 1.19 | 1.19 | -0.83% | 41,664 |
| Apr 21, 2025 | 1.16 | 1.24 | 1.12 | 1.20 | 1.20 | 4.35% | 57,642 |
| Apr 17, 2025 | 1.07 | 1.18 | 1.06 | 1.15 | 1.15 | 6.48% | 34,579 |
| Apr 16, 2025 | 1.16 | 1.17 | 1.06 | 1.08 | 1.08 | -7.69% | 20,461 |
| Apr 15, 2025 | 1.10 | 1.19 | 1.10 | 1.17 | 1.17 | 6.36% | 39,812 |
| Apr 14, 2025 | 1.09 | 1.14 | 1.04 | 1.10 | 1.10 | 6.80% | 43,176 |
| Apr 11, 2025 | 1.04 | 1.07 | 0.99 | 1.03 | 1.03 | - | 41,358 |
| Apr 10, 2025 | 1.05 | 1.10 | 1.02 | 1.03 | 1.03 | -3.74% | 28,588 |
| Apr 9, 2025 | 1.02 | 1.10 | 0.96 | 1.07 | 1.07 | 1.90% | 64,382 |
| Apr 8, 2025 | 1.09 | 1.09 | 0.96 | 1.05 | 1.05 | 3.96% | 45,994 |
| Apr 7, 2025 | 1.00 | 1.05 | 0.95 | 1.01 | 1.01 | 1.00% | 38,207 |
| Apr 4, 2025 | 1.07 | 1.11 | 1.00 | 1.00 | 1.00 | -9.09% | 107,918 |
| Apr 3, 2025 | 1.12 | 1.19 | 1.10 | 1.10 | 1.10 | -8.33% | 24,576 |
| Apr 2, 2025 | 1.12 | 1.20 | 1.10 | 1.20 | 1.20 | 5.26% | 75,123 |
| Apr 1, 2025 | 1.19 | 1.22 | 1.10 | 1.14 | 1.14 | -7.32% | 119,213 |
| Mar 31, 2025 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -3.15% | 31,660 |
| Mar 28, 2025 | 1.37 | 1.38 | 1.25 | 1.27 | 1.27 | -7.30% | 39,484 |
| Mar 27, 2025 | 1.18 | 1.39 | 1.16 | 1.37 | 1.37 | 18.10% | 151,499 |
| Mar 26, 2025 | 1.21 | 1.23 | 1.15 | 1.16 | 1.16 | -2.52% | 51,042 |
| Mar 25, 2025 | 1.25 | 1.29 | 1.17 | 1.19 | 1.19 | -7.03% | 58,765 |
| Mar 24, 2025 | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | 2.40% | 36,801 |
| Mar 21, 2025 | 1.26 | 1.29 | 1.22 | 1.25 | 1.25 | - | 56,610 |
| Mar 20, 2025 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -3.85% | 51,383 |
| Mar 19, 2025 | 1.28 | 1.33 | 1.25 | 1.30 | 1.30 | 2.36% | 91,175 |
| Mar 18, 2025 | 1.28 | 1.30 | 1.20 | 1.27 | 1.27 | -0.78% | 97,577 |
| Mar 17, 2025 | 1.26 | 1.30 | 1.20 | 1.28 | 1.28 | 3.64% | 58,961 |
| Mar 14, 2025 | 1.25 | 1.30 | 1.16 | 1.24 | 1.24 | 4.66% | 96,730 |
| Mar 13, 2025 | 1.38 | 1.39 | 1.13 | 1.18 | 1.18 | -15.71% | 159,266 |
| Mar 12, 2025 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | -3.45% | 54,143 |
| Mar 11, 2025 | 1.58 | 1.64 | 1.35 | 1.45 | 1.45 | -5.23% | 201,565 |
| Mar 10, 2025 | 1.58 | 1.99 | 1.50 | 1.53 | 1.53 | 2.00% | 489,549 |
| Mar 7, 2025 | 1.61 | 1.64 | 1.48 | 1.50 | 1.50 | -6.83% | 75,040 |
| Mar 6, 2025 | 1.89 | 1.92 | 1.60 | 1.61 | 1.61 | -12.50% | 336,749 |
| Mar 5, 2025 | 1.51 | 2.09 | 1.39 | 1.84 | 1.84 | 33.33% | 2,924,208 |
| Mar 4, 2025 | 1.45 | 1.47 | 1.35 | 1.38 | 1.38 | -4.83% | 56,554 |
| Mar 3, 2025 | 1.51 | 1.58 | 1.44 | 1.45 | 1.45 | -5.23% | 17,720 |
| Feb 28, 2025 | 1.53 | 1.53 | 1.45 | 1.53 | 1.53 | 0.33% | 25,667 |
| Feb 27, 2025 | 1.52 | 1.62 | 1.50 | 1.53 | 1.53 | -0.33% | 24,018 |
| Feb 26, 2025 | 1.51 | 1.57 | 1.50 | 1.53 | 1.53 | 1.32% | 11,217 |
| Feb 25, 2025 | 1.56 | 1.62 | 1.48 | 1.51 | 1.51 | -4.43% | 19,702 |
| Feb 24, 2025 | 1.55 | 1.63 | 1.48 | 1.58 | 1.58 | 0.64% | 73,752 |
| Feb 21, 2025 | 1.65 | 1.65 | 1.51 | 1.57 | 1.57 | -3.68% | 36,580 |
| Feb 20, 2025 | 1.56 | 1.64 | 1.54 | 1.63 | 1.63 | 5.16% | 40,525 |
| Feb 19, 2025 | 1.63 | 1.63 | 1.53 | 1.55 | 1.55 | -1.27% | 46,127 |
| Feb 18, 2025 | 1.74 | 1.74 | 1.54 | 1.57 | 1.57 | -8.72% | 142,497 |
| Feb 14, 2025 | 1.74 | 1.79 | 1.66 | 1.72 | 1.72 | 1.18% | 62,010 |
| Feb 13, 2025 | 1.61 | 1.72 | 1.56 | 1.70 | 1.70 | 6.92% | 50,938 |
| Feb 12, 2025 | 1.54 | 1.65 | 1.48 | 1.59 | 1.59 | 2.58% | 135,348 |
| Feb 11, 2025 | 1.85 | 1.88 | 1.55 | 1.55 | 1.55 | -9.88% | 92,284 |