Marker Therapeutics, Inc. (MRKR)
NASDAQ: MRKR · Real-Time Price · USD
1.140
-0.090 (-7.32%)
At close: Apr 1, 2025, 4:00 PM
1.274
+0.134 (11.74%)
After-hours: Apr 1, 2025, 4:38 PM EDT
Marker Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.19 | 1.22 | 1.11 | 1.11 | - | -9.76% | 99,649 |
| 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 |
| Feb 10, 2025 | 1.78 | 1.90 | 1.66 | 1.72 | 1.72 | -2.82% | 63,999 |
| Feb 7, 2025 | 1.94 | 1.97 | 1.73 | 1.77 | 1.77 | -9.23% | 241,935 |
| Feb 6, 2025 | 2.02 | 2.06 | 1.87 | 1.95 | 1.95 | -3.47% | 43,764 |
| Feb 5, 2025 | 1.90 | 2.10 | 1.89 | 2.02 | 2.02 | 7.45% | 58,382 |
| Feb 4, 2025 | 1.81 | 1.89 | 1.70 | 1.88 | 1.88 | 5.03% | 73,274 |
| Feb 3, 2025 | 1.76 | 1.81 | 1.65 | 1.79 | 1.79 | -2.72% | 93,408 |
| Jan 31, 2025 | 1.90 | 1.98 | 1.75 | 1.84 | 1.84 | -4.17% | 204,537 |
| Jan 30, 2025 | 1.93 | 2.10 | 1.85 | 1.92 | 1.92 | -0.26% | 60,265 |
| Jan 29, 2025 | 2.07 | 2.17 | 1.85 | 1.93 | 1.93 | -7.89% | 95,925 |
| Jan 28, 2025 | 1.94 | 2.13 | 1.85 | 2.09 | 2.09 | 8.29% | 68,651 |
| Jan 27, 2025 | 2.14 | 2.15 | 1.85 | 1.93 | 1.93 | -9.81% | 144,849 |
| Jan 24, 2025 | 2.36 | 2.36 | 2.05 | 2.14 | 2.14 | -7.76% | 156,445 |
| Jan 23, 2025 | 2.16 | 2.40 | 2.16 | 2.32 | 2.32 | 7.41% | 69,678 |
| Jan 22, 2025 | 2.07 | 2.45 | 2.06 | 2.16 | 2.16 | 5.37% | 76,819 |
| Jan 21, 2025 | 2.52 | 2.56 | 1.83 | 2.05 | 2.05 | -16.67% | 184,991 |