Marker Therapeutics, Inc. (MRKR)
NASDAQ: MRKR · Real-Time Price · USD
1.681
+0.161 (10.57%)
Jun 6, 2025, 2:54 PM - Market open
Marker Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.52 | 1.70 | 1.48 | 1.69 | - | 11.25% | 89,212 |
| 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 |
| May 20, 2025 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | 0.88% | 32,770 |
| May 19, 2025 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 29,527 |
| May 16, 2025 | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | -1.77% | 35,530 |
| May 15, 2025 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 23,644 |
| May 14, 2025 | 1.13 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 60,856 |
| May 13, 2025 | 1.18 | 1.18 | 1.09 | 1.14 | 1.14 | - | 26,835 |
| May 12, 2025 | 1.18 | 1.21 | 1.10 | 1.14 | 1.14 | -1.72% | 39,408 |
| May 9, 2025 | 1.27 | 1.29 | 1.15 | 1.16 | 1.16 | -9.38% | 30,692 |
| May 8, 2025 | 1.12 | 1.29 | 1.12 | 1.28 | 1.28 | 15.32% | 66,186 |
| May 7, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 19,544 |
| May 6, 2025 | 1.22 | 1.22 | 1.12 | 1.14 | 1.14 | -7.32% | 44,766 |
| May 5, 2025 | 1.23 | 1.29 | 1.22 | 1.23 | 1.23 | -1.60% | 41,719 |
| May 2, 2025 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | 5.04% | 87,132 |
| May 1, 2025 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | - | 29,777 |
| Apr 30, 2025 | 1.20 | 1.24 | 1.17 | 1.19 | 1.19 | -3.25% | 37,496 |
| Apr 29, 2025 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -2.38% | 16,753 |
| Apr 28, 2025 | 1.27 | 1.30 | 1.21 | 1.26 | 1.26 | 0.80% | 28,416 |
| Apr 25, 2025 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 31,804 |
| Apr 24, 2025 | 1.21 | 1.28 | 1.16 | 1.27 | 1.27 | 8.55% | 50,647 |
| 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 |