Marker Therapeutics, Inc. (MRKR)
NASDAQ: MRKR · Real-Time Price · USD
0.8961
-0.0438 (-4.66%)
At close: Aug 28, 2025, 4:00 PM
0.8653
-0.0308 (-3.44%)
After-hours: Aug 28, 2025, 7:53 PM EDT
Marker Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.90 | 0.92 | 0.81 | 0.90 | - | -4.66% | 1,374,800 |
| Aug 27, 2025 | 0.99 | 1.00 | 0.92 | 0.94 | 0.94 | -6.01% | 2,303,836 |
| Aug 26, 2025 | 1.39 | 1.40 | 0.98 | 1.00 | 1.00 | -20.63% | 45,301,643 |
| Aug 25, 2025 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 118,178 |
| Aug 22, 2025 | 1.20 | 1.31 | 1.20 | 1.29 | 1.29 | 6.61% | 102,501 |
| Aug 21, 2025 | 1.16 | 1.23 | 1.14 | 1.21 | 1.21 | 4.31% | 58,577 |
| Aug 20, 2025 | 1.15 | 1.19 | 1.11 | 1.16 | 1.16 | 2.65% | 162,569 |
| Aug 19, 2025 | 1.21 | 1.21 | 1.13 | 1.13 | 1.13 | -6.61% | 152,088 |
| Aug 18, 2025 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -3.97% | 129,561 |
| Aug 15, 2025 | 1.32 | 1.32 | 1.23 | 1.26 | 1.26 | 0.80% | 102,943 |
| Aug 14, 2025 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -3.10% | 139,694 |
| Aug 13, 2025 | 1.29 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 121,884 |
| Aug 12, 2025 | 1.19 | 1.29 | 1.18 | 1.28 | 1.28 | 7.56% | 213,579 |
| Aug 11, 2025 | 1.17 | 1.20 | 1.10 | 1.19 | 1.19 | - | 125,193 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -3.25% | 83,025 |
| Aug 7, 2025 | 1.22 | 1.25 | 1.15 | 1.23 | 1.23 | 1.65% | 177,000 |
| Aug 6, 2025 | 1.25 | 1.27 | 1.18 | 1.21 | 1.21 | -3.20% | 172,448 |
| Aug 5, 2025 | 1.28 | 1.33 | 1.23 | 1.25 | 1.25 | 0.81% | 108,900 |
| Aug 4, 2025 | 1.26 | 1.35 | 1.22 | 1.24 | 1.24 | -8.15% | 259,410 |
| 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 |