Marker Therapeutics, Inc. (MRKR)
NASDAQ: MRKR · Real-Time Price · USD
2.900
+0.150 (5.45%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 2.80 | 2.98 | 2.79 | 2.90 | 2.90 | 5.45% | 25,828 |
| Sep 26, 2024 | 2.65 | 2.92 | 2.65 | 2.75 | 2.75 | 6.59% | 41,514 |
| Sep 25, 2024 | 2.58 | 2.66 | 2.53 | 2.58 | 2.58 | -3.01% | 16,307 |
| Sep 24, 2024 | 2.66 | 2.78 | 2.62 | 2.66 | 2.66 | 2.31% | 8,080 |
| Sep 23, 2024 | 2.90 | 2.90 | 2.50 | 2.60 | 2.60 | -11.56% | 40,446 |
| Sep 20, 2024 | 2.85 | 2.94 | 2.85 | 2.94 | 2.94 | 0.34% | 16,161 |
| Sep 19, 2024 | 2.85 | 2.96 | 2.73 | 2.93 | 2.93 | 5.78% | 23,127 |
| Sep 18, 2024 | 2.95 | 2.95 | 2.56 | 2.77 | 2.77 | -0.72% | 27,928 |
| Sep 17, 2024 | 2.86 | 3.00 | 2.75 | 2.79 | 2.79 | -3.12% | 33,491 |
| Sep 16, 2024 | 2.77 | 2.96 | 2.75 | 2.88 | 2.88 | 3.82% | 17,175 |
| Sep 13, 2024 | 2.83 | 2.95 | 2.72 | 2.77 | 2.77 | 2.74% | 15,858 |
| Sep 12, 2024 | 2.68 | 2.89 | 2.61 | 2.70 | 2.70 | -2.88% | 27,384 |
| Sep 11, 2024 | 2.72 | 3.24 | 2.65 | 2.78 | 2.78 | 2.96% | 84,110 |
| Sep 10, 2024 | 3.16 | 3.25 | 2.57 | 2.70 | 2.70 | -12.45% | 87,883 |
| Sep 9, 2024 | 2.89 | 3.14 | 2.89 | 3.08 | 3.08 | 3.49% | 13,699 |
| Sep 6, 2024 | 3.11 | 3.20 | 2.77 | 2.98 | 2.98 | -4.79% | 41,995 |
| Sep 5, 2024 | 3.09 | 3.23 | 2.90 | 3.13 | 3.13 | 1.62% | 13,837 |
| Sep 4, 2024 | 3.15 | 3.36 | 3.00 | 3.08 | 3.08 | 1.32% | 48,997 |
| Sep 3, 2024 | 3.45 | 3.54 | 3.00 | 3.04 | 3.04 | -15.79% | 55,010 |
| Aug 30, 2024 | 3.50 | 3.61 | 3.40 | 3.61 | 3.61 | 3.14% | 15,315 |
| Aug 29, 2024 | 3.49 | 3.76 | 3.46 | 3.50 | 3.50 | -1.13% | 6,562 |
| Aug 28, 2024 | 3.53 | 3.72 | 3.35 | 3.54 | 3.54 | -2.21% | 19,346 |
| Aug 27, 2024 | 3.71 | 3.85 | 3.50 | 3.62 | 3.62 | -2.16% | 6,144 |
| Aug 26, 2024 | 3.66 | 3.80 | 3.60 | 3.70 | 3.70 | 0.95% | 17,753 |
| Aug 23, 2024 | 3.65 | 3.78 | 3.56 | 3.67 | 3.67 | 0.41% | 10,788 |
| Aug 22, 2024 | 3.55 | 3.68 | 3.52 | 3.65 | 3.65 | 1.39% | 8,544 |
| Aug 21, 2024 | 3.67 | 3.74 | 3.52 | 3.60 | 3.60 | -3.23% | 29,255 |
| Aug 20, 2024 | 3.62 | 3.96 | 3.50 | 3.72 | 3.72 | 3.05% | 42,042 |
| Aug 19, 2024 | 3.50 | 4.00 | 3.50 | 3.61 | 3.61 | 3.44% | 43,143 |
| Aug 16, 2024 | 3.26 | 3.71 | 3.15 | 3.49 | 3.49 | 9.75% | 33,410 |
| Aug 15, 2024 | 3.41 | 3.49 | 3.18 | 3.18 | 3.18 | -5.41% | 38,794 |
| Aug 14, 2024 | 3.45 | 3.50 | 3.27 | 3.36 | 3.36 | -0.83% | 14,190 |
| Aug 13, 2024 | 3.61 | 3.89 | 3.35 | 3.39 | 3.39 | -11.26% | 23,496 |
| Aug 12, 2024 | 3.80 | 4.32 | 3.40 | 3.82 | 3.82 | 0.63% | 118,771 |
| Aug 9, 2024 | 3.80 | 4.00 | 3.79 | 3.80 | 3.80 | -1.66% | 4,406 |
| Aug 8, 2024 | 4.00 | 4.07 | 3.86 | 3.86 | 3.86 | 1.85% | 15,147 |
| Aug 7, 2024 | 3.84 | 4.12 | 3.64 | 3.79 | 3.79 | -4.51% | 12,110 |
| Aug 6, 2024 | 3.82 | 4.14 | 3.81 | 3.97 | 3.97 | 1.77% | 5,392 |
| Aug 5, 2024 | 4.01 | 4.16 | 3.71 | 3.90 | 3.90 | -11.16% | 70,829 |
| Aug 2, 2024 | 4.53 | 4.84 | 4.35 | 4.39 | 4.39 | -9.30% | 39,861 |
| Aug 1, 2024 | 4.82 | 5.11 | 4.72 | 4.84 | 4.84 | -1.02% | 6,655 |
| Jul 31, 2024 | 4.79 | 4.99 | 4.79 | 4.89 | 4.89 | 0.82% | 12,014 |
| Jul 30, 2024 | 5.03 | 5.29 | 4.85 | 4.85 | 4.85 | -5.37% | 12,420 |
| Jul 29, 2024 | 5.35 | 5.37 | 5.10 | 5.13 | 5.13 | -5.96% | 12,367 |
| Jul 26, 2024 | 5.35 | 5.51 | 5.21 | 5.45 | 5.45 | 3.02% | 15,692 |
| Jul 25, 2024 | 5.14 | 5.44 | 5.00 | 5.29 | 5.29 | -2.04% | 24,494 |
| Jul 24, 2024 | 4.81 | 5.62 | 4.80 | 5.40 | 5.40 | 11.57% | 48,328 |
| Jul 23, 2024 | 4.82 | 4.87 | 4.81 | 4.84 | 4.84 | -2.62% | 4,480 |
| Jul 22, 2024 | 5.13 | 5.13 | 4.73 | 4.97 | 4.97 | -1.49% | 6,831 |
| Jul 19, 2024 | 5.41 | 5.41 | 4.66 | 5.05 | 5.05 | -8.44% | 21,777 |
| Jul 18, 2024 | 5.99 | 5.99 | 5.40 | 5.51 | 5.51 | -7.55% | 11,128 |
| Jul 17, 2024 | 5.98 | 5.98 | 5.72 | 5.96 | 5.96 | 1.88% | 15,133 |
| Jul 16, 2024 | 5.55 | 5.98 | 5.55 | 5.85 | 5.85 | 5.03% | 24,881 |
| Jul 15, 2024 | 5.18 | 5.96 | 5.18 | 5.57 | 5.57 | 6.50% | 93,348 |
| Jul 12, 2024 | 5.00 | 5.28 | 4.92 | 5.23 | 5.23 | 7.39% | 14,451 |
| Jul 11, 2024 | 4.82 | 4.98 | 4.82 | 4.87 | 4.87 | -2.21% | 5,336 |
| Jul 10, 2024 | 4.83 | 5.15 | 4.43 | 4.98 | 4.98 | 0.61% | 19,773 |
| Jul 9, 2024 | 4.80 | 4.99 | 4.75 | 4.95 | 4.95 | 6.45% | 12,960 |
| Jul 8, 2024 | 4.88 | 4.88 | 4.25 | 4.65 | 4.65 | -6.44% | 25,014 |
| Jul 5, 2024 | 5.07 | 5.17 | 4.81 | 4.97 | 4.97 | -4.24% | 18,113 |
| Jul 3, 2024 | 5.30 | 5.30 | 5.09 | 5.19 | 5.19 | -0.95% | 6,378 |
| Jul 2, 2024 | 5.30 | 5.48 | 5.24 | 5.24 | 5.24 | -2.78% | 25,482 |
| Jul 1, 2024 | 5.36 | 5.68 | 5.21 | 5.39 | 5.39 | -0.74% | 31,400 |
| Jun 28, 2024 | 4.74 | 5.46 | 4.44 | 5.43 | 5.43 | 12.42% | 77,956 |
| Jun 27, 2024 | 4.68 | 4.83 | 4.47 | 4.83 | 4.83 | 1.90% | 22,101 |
| Jun 26, 2024 | 4.72 | 4.88 | 4.58 | 4.74 | 4.74 | 2.16% | 16,694 |
| Jun 25, 2024 | 4.70 | 4.74 | 4.58 | 4.64 | 4.64 | -1.49% | 11,244 |
| Jun 24, 2024 | 4.26 | 4.75 | 4.16 | 4.71 | 4.71 | 9.03% | 39,444 |
| Jun 21, 2024 | 4.41 | 4.45 | 4.02 | 4.32 | 4.32 | -3.79% | 15,170 |
| Jun 20, 2024 | 4.73 | 4.73 | 4.46 | 4.49 | 4.49 | -2.81% | 44,758 |
| Jun 18, 2024 | 4.92 | 4.95 | 4.55 | 4.62 | 4.62 | -3.35% | 76,337 |
| Jun 17, 2024 | 4.24 | 4.78 | 4.11 | 4.78 | 4.78 | 14.77% | 161,791 |
| Jun 14, 2024 | 4.02 | 4.24 | 4.02 | 4.17 | 4.17 | 3.61% | 3,146 |
| Jun 13, 2024 | 3.93 | 4.22 | 3.93 | 4.02 | 4.02 | 0.50% | 16,772 |
| Jun 12, 2024 | 3.50 | 4.25 | 3.50 | 4.00 | 4.00 | 3.63% | 25,476 |
| Jun 11, 2024 | 3.59 | 4.09 | 3.42 | 3.86 | 3.86 | 11.24% | 71,928 |
| Jun 10, 2024 | 3.54 | 3.60 | 3.38 | 3.47 | 3.47 | - | 47,053 |
| Jun 7, 2024 | 3.45 | 3.60 | 3.36 | 3.47 | 3.47 | 4.20% | 10,312 |
| Jun 6, 2024 | 3.62 | 3.69 | 3.33 | 3.33 | 3.33 | -8.77% | 13,420 |
| Jun 5, 2024 | 3.55 | 3.75 | 3.55 | 3.65 | 3.65 | 0.27% | 11,216 |
| Jun 4, 2024 | 3.92 | 3.93 | 3.56 | 3.64 | 3.64 | -9.68% | 25,404 |
| Jun 3, 2024 | 3.86 | 4.10 | 3.82 | 4.03 | 4.03 | 4.13% | 8,580 |
| May 31, 2024 | 3.80 | 3.94 | 3.78 | 3.87 | 3.87 | -3.49% | 16,561 |
| May 30, 2024 | 4.06 | 4.19 | 3.95 | 4.01 | 4.01 | 0.75% | 6,338 |
| May 29, 2024 | 3.94 | 4.13 | 3.94 | 3.98 | 3.98 | 1.27% | 4,440 |
| May 28, 2024 | 4.14 | 4.27 | 3.86 | 3.93 | 3.93 | -5.07% | 12,991 |
| May 24, 2024 | 4.08 | 4.24 | 4.08 | 4.14 | 4.14 | 1.72% | 3,574 |
| May 23, 2024 | 3.87 | 4.29 | 3.87 | 4.07 | 4.07 | 3.30% | 5,334 |
| May 22, 2024 | 3.68 | 4.19 | 3.68 | 3.94 | 3.94 | -3.62% | 15,762 |
| May 21, 2024 | 4.28 | 4.28 | 3.91 | 4.09 | 4.09 | -2.67% | 10,408 |
| May 20, 2024 | 4.22 | 4.30 | 4.07 | 4.20 | 4.20 | 1.20% | 8,317 |
| May 17, 2024 | 4.10 | 4.25 | 4.10 | 4.15 | 4.15 | 1.22% | 7,302 |
| May 16, 2024 | 4.22 | 4.22 | 4.04 | 4.10 | 4.10 | -1.68% | 3,620 |
| May 15, 2024 | 4.00 | 4.19 | 4.00 | 4.17 | 4.17 | 4.77% | 15,304 |
| May 14, 2024 | 4.06 | 4.22 | 3.98 | 3.98 | 3.98 | -2.69% | 8,405 |
| May 13, 2024 | 4.38 | 4.38 | 4.09 | 4.09 | 4.09 | -0.97% | 7,708 |
| May 10, 2024 | 4.04 | 4.29 | 4.04 | 4.13 | 4.13 | -2.36% | 5,953 |
| May 9, 2024 | 4.24 | 4.40 | 4.00 | 4.23 | 4.23 | -0.94% | 11,530 |
| May 8, 2024 | 4.00 | 4.35 | 4.00 | 4.27 | 4.27 | 6.22% | 10,227 |
| May 7, 2024 | 4.11 | 4.32 | 4.02 | 4.02 | 4.02 | -2.19% | 13,477 |