Marker Therapeutics, Inc. (MRKR)
NASDAQ: MRKR · Real-Time Price · USD
1.420
-0.030 (-2.07%)
Apr 28, 2026, 12:42 PM EDT - Market open
Marker Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | - | -0.69% | 30,198 |
| Apr 27, 2026 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 3.57% | 90,796 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.36 | 1.40 | 1.40 | -3.45% | 78,016 |
| Apr 23, 2026 | 1.50 | 1.53 | 1.44 | 1.45 | 1.45 | -5.84% | 122,175 |
| Apr 22, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -1.28% | 50,986 |
| Apr 21, 2026 | 1.61 | 1.65 | 1.55 | 1.56 | 1.56 | -6.59% | 59,235 |
| Apr 20, 2026 | 1.64 | 1.68 | 1.62 | 1.67 | 1.67 | 0.60% | 59,034 |
| Apr 17, 2026 | 1.62 | 1.71 | 1.62 | 1.66 | 1.66 | 3.11% | 178,853 |
| Apr 16, 2026 | 1.60 | 1.65 | 1.56 | 1.61 | 1.61 | 1.90% | 67,452 |
| Apr 15, 2026 | 1.58 | 1.60 | 1.52 | 1.58 | 1.58 | -0.63% | 87,249 |
| Apr 14, 2026 | 1.75 | 1.75 | 1.52 | 1.59 | 1.59 | -8.62% | 181,581 |
| Apr 13, 2026 | 1.74 | 1.77 | 1.69 | 1.74 | 1.74 | -0.57% | 50,478 |
| Apr 10, 2026 | 1.72 | 1.79 | 1.62 | 1.75 | 1.75 | - | 194,054 |
| Apr 9, 2026 | 1.48 | 1.75 | 1.48 | 1.75 | 1.75 | 19.86% | 847,364 |
| Apr 8, 2026 | 1.44 | 1.49 | 1.38 | 1.46 | 1.46 | 5.04% | 138,628 |
| Apr 7, 2026 | 1.40 | 1.42 | 1.34 | 1.39 | 1.39 | -1.42% | 81,336 |
| Apr 6, 2026 | 1.31 | 1.50 | 1.31 | 1.41 | 1.41 | 6.82% | 264,186 |
| Apr 2, 2026 | 1.30 | 1.33 | 1.27 | 1.32 | 1.32 | 0.76% | 94,234 |
| Apr 1, 2026 | 1.30 | 1.35 | 1.29 | 1.31 | 1.31 | 0.77% | 72,979 |
| Mar 31, 2026 | 1.27 | 1.35 | 1.24 | 1.30 | 1.30 | 4.84% | 68,079 |
| Mar 30, 2026 | 1.34 | 1.35 | 1.19 | 1.24 | 1.24 | -4.62% | 124,655 |
| Mar 27, 2026 | 1.34 | 1.39 | 1.26 | 1.30 | 1.30 | -3.70% | 89,836 |
| Mar 26, 2026 | 1.33 | 1.38 | 1.31 | 1.35 | 1.35 | 0.75% | 80,786 |
| Mar 25, 2026 | 1.27 | 1.40 | 1.27 | 1.34 | 1.34 | 6.35% | 189,371 |
| Mar 24, 2026 | 1.32 | 1.33 | 1.17 | 1.26 | 1.26 | -3.82% | 237,972 |
| Mar 23, 2026 | 1.31 | 1.37 | 1.25 | 1.31 | 1.31 | -2.24% | 129,007 |
| Mar 20, 2026 | 1.32 | 1.38 | 1.27 | 1.34 | 1.34 | 1.52% | 131,457 |
| Mar 19, 2026 | 1.34 | 1.36 | 1.25 | 1.32 | 1.32 | -1.49% | 117,967 |
| Mar 18, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 74,431 |
| Mar 17, 2026 | 1.38 | 1.43 | 1.36 | 1.36 | 1.36 | -3.55% | 50,223 |
| Mar 16, 2026 | 1.35 | 1.45 | 1.35 | 1.41 | 1.41 | 6.02% | 84,341 |
| Mar 13, 2026 | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 79,150 |
| Mar 12, 2026 | 1.38 | 1.43 | 1.35 | 1.35 | 1.35 | -1.46% | 261,626 |
| Mar 11, 2026 | 1.41 | 1.43 | 1.35 | 1.37 | 1.37 | -2.84% | 104,032 |
| Mar 10, 2026 | 1.50 | 1.55 | 1.41 | 1.41 | 1.41 | -4.08% | 99,403 |
| Mar 9, 2026 | 1.35 | 1.52 | 1.35 | 1.47 | 1.47 | 6.52% | 219,026 |
| Mar 6, 2026 | 1.37 | 1.42 | 1.33 | 1.38 | 1.38 | -0.72% | 50,086 |
| Mar 5, 2026 | 1.43 | 1.49 | 1.35 | 1.39 | 1.39 | -3.47% | 121,759 |
| Mar 4, 2026 | 1.39 | 1.50 | 1.37 | 1.44 | 1.44 | 5.11% | 114,438 |
| Mar 3, 2026 | 1.38 | 1.42 | 1.32 | 1.37 | 1.37 | -2.14% | 144,165 |
| Mar 2, 2026 | 1.44 | 1.47 | 1.36 | 1.40 | 1.40 | -5.41% | 101,787 |
| Feb 27, 2026 | 1.55 | 1.60 | 1.47 | 1.48 | 1.48 | -6.33% | 65,667 |
| Feb 26, 2026 | 1.55 | 1.63 | 1.50 | 1.58 | 1.58 | 1.94% | 201,447 |
| Feb 25, 2026 | 1.64 | 1.69 | 1.53 | 1.55 | 1.55 | -4.91% | 121,796 |
| Feb 24, 2026 | 1.45 | 1.64 | 1.45 | 1.63 | 1.63 | 10.88% | 274,469 |
| Feb 23, 2026 | 1.45 | 1.50 | 1.41 | 1.47 | 1.47 | 1.38% | 86,372 |
| Feb 20, 2026 | 1.48 | 1.51 | 1.43 | 1.45 | 1.45 | -3.33% | 183,130 |
| Feb 19, 2026 | 1.48 | 1.56 | 1.47 | 1.50 | 1.50 | - | 91,502 |
| Feb 18, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 3.45% | 60,618 |
| Feb 17, 2026 | 1.44 | 1.50 | 1.39 | 1.45 | 1.45 | 1.40% | 86,189 |