Marker Therapeutics, Inc. (MRKR)
NASDAQ: MRKR · Real-Time Price · USD
1.470
+0.010 (0.68%)
At close: Jun 27, 2025, 4:00 PM
1.465
-0.005 (-0.34%)
After-hours: Jun 27, 2025, 4:00 PM EDT
Marker Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.46 | 1.51 | 1.45 | 1.46 | 1.46 | - | 69,446 |
| Jun 26, 2025 | 1.50 | 1.53 | 1.42 | 1.46 | 1.46 | -2.01% | 41,323 |
| Jun 25, 2025 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 3.47% | 43,904 |
| Jun 24, 2025 | 1.46 | 1.53 | 1.43 | 1.44 | 1.44 | 1.41% | 35,325 |
| Jun 23, 2025 | 1.46 | 1.50 | 1.41 | 1.42 | 1.42 | -2.07% | 46,925 |
| Jun 20, 2025 | 1.54 | 1.54 | 1.43 | 1.45 | 1.45 | -1.36% | 79,508 |
| Jun 18, 2025 | 1.50 | 1.51 | 1.43 | 1.47 | 1.47 | -2.00% | 73,086 |
| Jun 17, 2025 | 1.67 | 1.67 | 1.49 | 1.50 | 1.50 | -1.32% | 100,714 |
| Jun 16, 2025 | 1.66 | 1.70 | 1.46 | 1.52 | 1.52 | -5.00% | 185,217 |
| Jun 13, 2025 | 1.67 | 1.73 | 1.55 | 1.60 | 1.60 | -5.33% | 169,904 |
| Jun 12, 2025 | 1.87 | 1.87 | 1.61 | 1.69 | 1.69 | -9.63% | 172,073 |
| Jun 11, 2025 | 1.73 | 1.94 | 1.68 | 1.87 | 1.87 | 10.65% | 316,893 |
| Jun 10, 2025 | 1.74 | 1.76 | 1.68 | 1.69 | 1.69 | -1.74% | 63,129 |
| Jun 9, 2025 | 1.80 | 1.81 | 1.67 | 1.72 | 1.72 | -2.82% | 117,984 |
| Jun 6, 2025 | 1.52 | 1.77 | 1.48 | 1.77 | 1.77 | 16.45% | 166,537 |
| 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 |