Marker Therapeutics, Inc. (MRKR)
NASDAQ: MRKR · Real-Time Price · USD
3.180
-0.010 (-0.31%)
Nov 20, 2024, 4:00 PM EST - Market closed
Marker Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.23 | 3.25 | 2.97 | 3.18 | 3.18 | -0.31% | 17,912 |
| Nov 19, 2024 | 2.92 | 3.22 | 2.92 | 3.19 | 3.19 | 8.87% | 12,776 |
| Nov 18, 2024 | 3.14 | 3.25 | 2.82 | 2.93 | 2.93 | -4.56% | 36,180 |
| Nov 15, 2024 | 3.44 | 3.44 | 3.03 | 3.07 | 3.07 | -12.29% | 43,941 |
| Nov 14, 2024 | 3.60 | 3.85 | 3.50 | 3.50 | 3.50 | -3.85% | 11,014 |
| Nov 13, 2024 | 3.81 | 3.90 | 3.60 | 3.64 | 3.64 | -2.15% | 23,679 |
| Nov 12, 2024 | 3.60 | 3.75 | 3.60 | 3.72 | 3.72 | -1.85% | 11,929 |
| Nov 11, 2024 | 4.14 | 4.14 | 3.52 | 3.79 | 3.79 | -8.45% | 26,219 |
| Nov 8, 2024 | 4.35 | 4.39 | 4.00 | 4.14 | 4.14 | -3.50% | 12,727 |
| Nov 7, 2024 | 3.94 | 4.40 | 3.80 | 4.29 | 4.29 | 14.10% | 50,848 |
| Nov 6, 2024 | 3.84 | 4.25 | 3.63 | 3.76 | 3.76 | 1.62% | 85,606 |
| Nov 5, 2024 | 3.61 | 3.77 | 3.52 | 3.70 | 3.70 | 5.11% | 17,675 |
| Nov 4, 2024 | 3.72 | 3.77 | 3.52 | 3.52 | 3.52 | -3.83% | 13,049 |
| Nov 1, 2024 | 4.09 | 4.11 | 3.60 | 3.66 | 3.66 | -9.63% | 37,727 |
| Oct 31, 2024 | 4.06 | 4.30 | 3.94 | 4.05 | 4.05 | -0.49% | 17,424 |
| Oct 30, 2024 | 4.00 | 4.45 | 3.99 | 4.07 | 4.07 | -0.49% | 12,168 |
| Oct 29, 2024 | 4.29 | 4.46 | 4.06 | 4.09 | 4.09 | -5.32% | 14,324 |
| Oct 28, 2024 | 4.44 | 4.49 | 4.12 | 4.32 | 4.32 | -0.12% | 17,461 |
| Oct 25, 2024 | 4.00 | 4.45 | 4.00 | 4.33 | 4.33 | 7.86% | 18,365 |
| Oct 24, 2024 | 4.37 | 4.45 | 3.86 | 4.01 | 4.01 | -11.09% | 39,491 |
| Oct 23, 2024 | 4.54 | 4.74 | 4.23 | 4.51 | 4.51 | -0.66% | 54,787 |
| Oct 22, 2024 | 3.65 | 5.02 | 3.65 | 4.54 | 4.54 | 22.70% | 177,527 |
| Oct 21, 2024 | 3.59 | 3.85 | 3.47 | 3.70 | 3.70 | 5.11% | 38,411 |
| Oct 18, 2024 | 3.21 | 3.53 | 3.15 | 3.52 | 3.52 | 8.31% | 17,614 |
| Oct 17, 2024 | 3.58 | 3.58 | 3.24 | 3.25 | 3.25 | -7.67% | 20,922 |
| Oct 16, 2024 | 3.48 | 3.58 | 3.24 | 3.52 | 3.52 | 7.65% | 53,788 |
| Oct 15, 2024 | 3.47 | 3.63 | 3.07 | 3.27 | 3.27 | -3.54% | 70,791 |
| Oct 14, 2024 | 2.67 | 4.06 | 2.67 | 3.39 | 3.39 | 25.09% | 380,689 |
| Oct 11, 2024 | 2.52 | 2.78 | 2.51 | 2.71 | 2.71 | 8.84% | 24,873 |
| Oct 10, 2024 | 2.63 | 2.63 | 2.44 | 2.49 | 2.49 | -4.96% | 8,219 |
| Oct 9, 2024 | 2.63 | 2.78 | 2.55 | 2.62 | 2.62 | -0.38% | 9,636 |
| Oct 8, 2024 | 2.87 | 2.87 | 2.61 | 2.63 | 2.63 | -5.40% | 21,191 |
| Oct 7, 2024 | 2.76 | 2.84 | 2.66 | 2.78 | 2.78 | -0.71% | 15,510 |
| Oct 4, 2024 | 2.66 | 2.93 | 2.66 | 2.80 | 2.80 | 5.54% | 8,318 |
| Oct 3, 2024 | 2.62 | 2.95 | 2.62 | 2.65 | 2.65 | 2.43% | 20,082 |
| Oct 2, 2024 | 2.76 | 2.76 | 2.57 | 2.59 | 2.59 | -4.43% | 13,306 |
| Oct 1, 2024 | 2.80 | 2.83 | 2.70 | 2.71 | 2.71 | -3.90% | 4,606 |
| Sep 30, 2024 | 2.84 | 3.00 | 2.71 | 2.82 | 2.82 | -2.76% | 25,613 |
| Sep 27, 2024 | 2.80 | 2.98 | 2.79 | 2.90 | 2.90 | 5.45% | 25,868 |
| 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 |