Marker Therapeutics, Inc. (MRKR)
NASDAQ: MRKR · Real-Time Price · USD
1.350
-0.050 (-3.57%)
At close: Aug 1, 2025, 4:00 PM
1.120
-0.230 (-17.04%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Marker Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.40 | 1.41 | 1.29 | 1.35 | 1.35 | -3.57% | 258,439 |
| Jul 31, 2025 | 1.40 | 1.44 | 1.37 | 1.40 | 1.40 | 1.45% | 157,425 |
| Jul 30, 2025 | 1.43 | 1.50 | 1.37 | 1.38 | 1.38 | -2.13% | 241,766 |
| Jul 29, 2025 | 1.61 | 1.61 | 1.41 | 1.41 | 1.41 | -9.03% | 288,739 |
| Jul 28, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -0.64% | 164,657 |
| Jul 25, 2025 | 1.50 | 1.56 | 1.47 | 1.56 | 1.56 | 4.00% | 208,236 |
| Jul 24, 2025 | 1.61 | 1.62 | 1.41 | 1.50 | 1.50 | -6.25% | 269,561 |
| Jul 23, 2025 | 1.61 | 1.65 | 1.51 | 1.60 | 1.60 | 1.27% | 271,769 |
| Jul 22, 2025 | 1.53 | 1.62 | 1.43 | 1.58 | 1.58 | 3.27% | 654,044 |
| Jul 21, 2025 | 1.75 | 1.75 | 1.41 | 1.53 | 1.53 | -10.00% | 1,077,565 |
| Jul 18, 2025 | 1.80 | 1.89 | 1.63 | 1.70 | 1.70 | -11.46% | 1,775,719 |
| Jul 17, 2025 | 1.78 | 4.07 | 1.70 | 1.92 | 1.92 | 20.00% | 62,892,278 |
| Jul 16, 2025 | 1.57 | 1.61 | 1.52 | 1.60 | 1.60 | 1.91% | 60,444 |
| Jul 15, 2025 | 1.62 | 1.62 | 1.51 | 1.57 | 1.57 | -0.63% | 55,321 |
| Jul 14, 2025 | 1.72 | 1.72 | 1.53 | 1.58 | 1.58 | -7.60% | 130,747 |
| Jul 11, 2025 | 1.80 | 1.82 | 1.60 | 1.71 | 1.71 | -5.00% | 169,527 |
| Jul 10, 2025 | 1.81 | 1.93 | 1.77 | 1.80 | 1.80 | -0.55% | 302,522 |
| Jul 9, 2025 | 1.65 | 1.82 | 1.65 | 1.81 | 1.81 | 13.12% | 301,936 |
| Jul 8, 2025 | 1.59 | 1.63 | 1.57 | 1.60 | 1.60 | 1.91% | 50,886 |
| Jul 7, 2025 | 1.60 | 1.65 | 1.56 | 1.57 | 1.57 | -1.88% | 76,501 |
| Jul 3, 2025 | 1.59 | 1.65 | 1.58 | 1.60 | 1.60 | 1.91% | 33,364 |
| Jul 2, 2025 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 3.97% | 36,398 |
| Jul 1, 2025 | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | -1.31% | 37,248 |
| Jun 30, 2025 | 1.51 | 1.55 | 1.49 | 1.53 | 1.53 | 4.79% | 52,512 |
| Jun 27, 2025 | 1.46 | 1.51 | 1.45 | 1.46 | 1.46 | - | 69,446 |
| Jun 26, 2025 | 1.50 | 1.53 | 1.42 | 1.46 | 1.46 | -2.01% | 41,323 |
| Jun 25, 2025 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 3.47% | 43,904 |
| Jun 24, 2025 | 1.46 | 1.53 | 1.43 | 1.44 | 1.44 | 1.41% | 35,325 |
| Jun 23, 2025 | 1.46 | 1.50 | 1.41 | 1.42 | 1.42 | -2.07% | 46,925 |
| Jun 20, 2025 | 1.54 | 1.54 | 1.43 | 1.45 | 1.45 | -1.36% | 79,508 |
| Jun 18, 2025 | 1.50 | 1.51 | 1.43 | 1.47 | 1.47 | -2.00% | 73,086 |
| Jun 17, 2025 | 1.67 | 1.67 | 1.49 | 1.50 | 1.50 | -1.32% | 100,714 |
| Jun 16, 2025 | 1.66 | 1.70 | 1.46 | 1.52 | 1.52 | -5.00% | 185,217 |
| Jun 13, 2025 | 1.67 | 1.73 | 1.55 | 1.60 | 1.60 | -5.33% | 169,904 |
| Jun 12, 2025 | 1.87 | 1.87 | 1.61 | 1.69 | 1.69 | -9.63% | 172,073 |
| Jun 11, 2025 | 1.73 | 1.94 | 1.68 | 1.87 | 1.87 | 10.65% | 316,893 |
| Jun 10, 2025 | 1.74 | 1.76 | 1.68 | 1.69 | 1.69 | -1.74% | 63,129 |
| Jun 9, 2025 | 1.80 | 1.81 | 1.67 | 1.72 | 1.72 | -2.82% | 117,984 |
| Jun 6, 2025 | 1.52 | 1.77 | 1.48 | 1.77 | 1.77 | 16.45% | 166,537 |
| Jun 5, 2025 | 1.52 | 1.57 | 1.48 | 1.52 | 1.52 | 0.66% | 66,752 |
| Jun 4, 2025 | 1.54 | 1.58 | 1.47 | 1.51 | 1.51 | -0.66% | 73,689 |
| Jun 3, 2025 | 1.43 | 1.59 | 1.43 | 1.52 | 1.52 | 7.80% | 128,376 |
| Jun 2, 2025 | 1.61 | 1.69 | 1.12 | 1.41 | 1.41 | -9.62% | 546,043 |
| May 30, 2025 | 1.20 | 1.82 | 1.20 | 1.56 | 1.56 | 28.93% | 2,014,918 |
| May 29, 2025 | 1.11 | 1.25 | 1.11 | 1.21 | 1.21 | 10.00% | 210,939 |
| May 28, 2025 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 48,971 |
| May 27, 2025 | 1.15 | 1.15 | 1.09 | 1.15 | 1.15 | 0.88% | 124,041 |
| May 23, 2025 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 16,644 |
| May 22, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 26,962 |
| May 21, 2025 | 1.13 | 1.14 | 1.07 | 1.10 | 1.10 | -3.51% | 20,321 |