Marker Therapeutics, Inc. (MRKR)
NASDAQ: MRKR · Real-Time Price · USD
1.140
-0.020 (-1.72%)
May 12, 2025, 4:00 PM - Market closed
Marker Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.18 | 1.21 | 1.10 | 1.14 | 1.14 | -1.72% | 39,348 |
| 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 |
| Apr 15, 2025 | 1.10 | 1.19 | 1.10 | 1.17 | 1.17 | 6.36% | 39,812 |
| Apr 14, 2025 | 1.09 | 1.14 | 1.04 | 1.10 | 1.10 | 6.80% | 43,176 |
| Apr 11, 2025 | 1.04 | 1.07 | 0.99 | 1.03 | 1.03 | - | 41,358 |
| Apr 10, 2025 | 1.05 | 1.10 | 1.02 | 1.03 | 1.03 | -3.74% | 28,588 |
| Apr 9, 2025 | 1.02 | 1.10 | 0.96 | 1.07 | 1.07 | 1.90% | 64,382 |
| Apr 8, 2025 | 1.09 | 1.09 | 0.96 | 1.05 | 1.05 | 3.96% | 45,994 |
| Apr 7, 2025 | 1.00 | 1.05 | 0.95 | 1.01 | 1.01 | 1.00% | 38,207 |
| Apr 4, 2025 | 1.07 | 1.11 | 1.00 | 1.00 | 1.00 | -9.09% | 107,918 |
| Apr 3, 2025 | 1.12 | 1.19 | 1.10 | 1.10 | 1.10 | -8.33% | 24,576 |
| Apr 2, 2025 | 1.12 | 1.20 | 1.10 | 1.20 | 1.20 | 5.26% | 75,123 |
| Apr 1, 2025 | 1.19 | 1.22 | 1.10 | 1.14 | 1.14 | -7.32% | 119,213 |
| 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 |