Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MRKR Historical Prices

Marker Therapeutics, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
2.46
Period low
0.8400
Period change
+1.66%
DateOpenHighLowCloseChangeVolume
Nov 5, 20261.001.030.88000.8955-11.34%189,085
Nov 4, 20260.99001.050.98751.01+2.76%94,394
Nov 3, 20260.90510.99910.89280.9829+9.08%94,969
Nov 2, 20260.96000.97000.88000.9011-8.05%265,900
Oct 30, 20261.031.040.95970.9800-2.97%67,559
Oct 29, 20260.99001.070.98011.01+1.00%72,938
Oct 28, 20260.95501.070.90061.00+5.12%86,934
Oct 27, 20260.92000.98000.89010.9513+4.95%103,959
Oct 26, 20260.94871.040.87080.9064-5.59%217,610
Oct 23, 20261.071.120.96000.9601-10.27%116,806
Oct 22, 20261.171.171.071.07-5.31%91,561
Oct 21, 20261.161.271.131.13-2.59%149,939
Oct 20, 20261.191.241.111.16-3.33%209,419
Oct 19, 20261.081.201.051.20+15.38%579,588
Oct 16, 20261.021.201.001.04+13.04%1,153,079
Oct 15, 20260.95710.95950.88000.9200+3.35%120,793
Oct 14, 20260.92000.95000.88770.8902-3.75%65,814
Oct 13, 20261.031.030.91000.9249-8.43%175,225
Oct 12, 20260.98181.030.98011.01+3.95%107,781
Oct 9, 20260.93001.000.93000.9716+2.27%91,221
Oct 8, 20261.041.050.95000.9500-8.65%102,305
Oct 7, 20261.031.061.031.04+2.97%37,473
Oct 6, 20261.071.071.001.01-4.72%77,139
Oct 5, 20261.081.081.041.06+0.95%73,490
Oct 2, 20261.061.081.021.05+0.00%100,291
Oct 1, 20261.081.090.98101.05-1.87%127,494
Sep 30, 20261.121.141.071.07-2.73%38,389
Sep 29, 20261.141.161.071.10-2.22%90,887
Sep 28, 20261.121.151.071.13-2.17%164,333
Sep 25, 20261.221.221.151.15-3.36%30,660
Sep 24, 20261.261.311.151.19-4.03%141,641
Sep 23, 20261.241.271.231.24+1.64%64,907
Sep 22, 20261.181.241.181.22+1.67%38,955
Sep 21, 20261.181.221.181.20+1.69%24,233
Sep 18, 20261.191.231.171.18+0.00%47,274
Sep 17, 20261.131.231.131.18+3.51%60,597
Sep 16, 20261.171.181.131.14-2.56%35,868
Sep 15, 20261.171.231.151.17+0.00%11,976
Sep 14, 20261.161.231.161.17+1.74%17,381
Sep 11, 20261.201.251.101.15-4.17%59,368
Sep 10, 20261.211.231.181.20-0.83%55,517
Sep 9, 20261.291.291.211.21-5.47%71,160
Sep 8, 20261.191.391.191.28+8.47%200,350
Sep 4, 20261.251.311.181.18-4.84%35,610
Sep 3, 20261.241.311.221.24-0.80%43,435
Sep 2, 20261.251.331.241.25-6.02%167,577
Aug 31, 20261.371.411.311.33-2.92%59,540
Aug 28, 20261.501.501.351.37-6.16%84,786
Aug 27, 20261.451.501.401.46+0.69%24,508
Aug 26, 20261.521.591.451.45-4.61%33,838
Aug 25, 20261.501.601.481.52+1.33%146,739
Aug 24, 20261.441.531.411.50+7.91%238,044
Aug 21, 20261.251.441.251.39+13.93%99,375
Aug 20, 20261.281.321.191.22-5.43%80,603
Aug 19, 20261.191.361.161.29+12.17%232,159
Aug 18, 20261.161.181.151.15-0.86%46,138
Aug 17, 20261.181.201.141.16+1.75%42,932
Aug 14, 20261.141.161.121.14+2.70%45,559
Aug 13, 20261.151.161.111.11-4.31%29,971
Aug 12, 20261.101.201.091.16+3.57%73,068
Aug 11, 20261.131.151.081.12-2.61%55,615
Aug 10, 20261.101.151.101.15+2.68%48,622
Aug 7, 20261.141.141.111.12+0.00%40,088
Aug 6, 20261.151.251.121.12-1.75%30,387
Aug 5, 20261.231.261.101.14-7.32%103,526
Aug 4, 20261.241.291.231.23+0.82%34,008
Aug 3, 20261.161.311.161.22+7.96%65,431
Jul 31, 20261.151.201.111.13+0.89%37,440
Jul 30, 20261.111.141.051.12+0.90%72,945
Jul 29, 20261.191.211.111.11-5.93%39,226
Jul 28, 20261.221.221.181.18-3.28%20,200
Jul 27, 20261.211.251.201.22+0.00%42,255
Jul 24, 20261.271.321.211.22-3.94%57,909
Jul 23, 20261.231.311.221.27+2.42%14,251
Jul 22, 20261.261.281.241.24-2.36%42,583
Jul 21, 20261.281.321.271.27-0.78%26,192
Jul 20, 20261.311.321.281.28-2.29%58,384
Jul 17, 20261.311.381.301.31-2.24%30,878
Jul 16, 20261.401.421.311.34-4.96%69,079
Jul 15, 20261.441.441.401.41-2.08%19,650
Jul 14, 20261.481.481.441.44-1.37%21,380
Jul 13, 20261.511.531.451.46-3.31%34,690
Jul 10, 20261.591.591.511.51-4.43%70,902
Jul 9, 20261.591.611.561.58-1.86%38,965
Jul 8, 20261.671.701.591.61-4.17%132,037
Jul 7, 20261.481.721.481.68+13.51%228,677
Jul 6, 20261.471.601.461.48+0.68%148,184
Jul 2, 20261.461.521.461.47+1.38%53,897
Jul 1, 20261.451.501.441.45-1.36%46,684
Jun 30, 20261.481.491.411.47+0.68%52,123
Jun 29, 20261.331.461.331.46+11.03%98,275
Jun 26, 20261.311.361.311.31+0.38%67,021
Jun 25, 20261.311.361.311.31+0.00%65,553
Jun 24, 20261.371.391.311.31-4.38%33,956
Jun 23, 20261.361.401.361.37+0.00%19,484
Jun 22, 20261.381.391.351.37+3.01%43,227
Jun 18, 20261.351.401.331.33-1.48%46,576
Jun 17, 20261.351.371.351.35+0.00%33,473
Jun 16, 20261.351.351.331.35+0.00%72,305
Jun 15, 20261.381.411.351.35-2.17%51,305
Jun 12, 20261.371.421.371.38+0.73%28,511
Jun 11, 20261.421.431.351.37-4.20%156,347
Jun 10, 20261.411.451.411.43+1.42%27,540
Jun 9, 20261.461.471.401.41-3.42%27,330
Jun 8, 20261.421.481.411.46+2.82%89,009
Jun 5, 20261.501.501.421.42-3.40%53,081
Jun 4, 20261.461.501.441.47+1.38%65,844
Jun 3, 20261.441.461.431.45+2.11%26,306
Jun 2, 20261.461.501.421.42-6.58%92,144
Jun 1, 20261.571.571.521.52-3.18%78,767
May 29, 20261.461.591.461.57+3.97%92,279
May 28, 20261.451.531.451.51+4.14%107,064
May 27, 20261.471.471.431.45+0.00%40,195
May 26, 20261.411.461.411.45+3.57%64,703
May 22, 20261.401.471.401.40-2.10%63,234
May 21, 20261.381.441.381.43+1.42%60,602
May 20, 20261.401.431.391.41+1.44%83,127
May 19, 20261.401.421.371.39+0.00%53,799
May 18, 20261.421.441.391.39-2.11%37,345
May 15, 20261.451.451.411.42-2.74%28,062
May 14, 20261.431.481.431.46+2.10%51,710
May 13, 20261.441.461.401.43-0.69%53,260
May 12, 20261.451.491.431.44-0.69%51,098
May 11, 20261.471.501.431.45-0.68%64,263
May 8, 20261.461.491.421.46+1.39%41,893
May 7, 20261.471.521.411.44-1.37%60,821
May 6, 20261.521.541.461.46-3.31%79,448
May 5, 20261.591.601.451.51-3.21%102,946
May 4, 20261.471.601.461.56+6.85%147,787
May 1, 20261.441.471.431.46+0.00%34,510
Apr 30, 20261.471.491.421.46+0.69%37,888
Apr 29, 20261.401.461.371.45+2.11%54,446
Apr 28, 20261.461.491.401.42-2.07%79,498
Apr 27, 20261.421.501.421.45+3.57%90,796
Apr 24, 20261.461.461.361.40-3.45%78,016
Apr 23, 20261.501.531.441.45-5.84%122,175
Apr 22, 20261.601.601.531.54-1.28%50,987
Apr 21, 20261.611.651.551.56-6.59%59,235
Apr 20, 20261.641.681.621.67+0.60%57,950
Apr 17, 20261.621.711.621.66+3.11%178,854
Apr 16, 20261.601.651.561.61+1.90%67,452
Apr 15, 20261.581.601.521.58-0.63%87,250
Apr 14, 20261.751.751.521.59-8.62%181,581
Apr 13, 20261.741.771.691.74-0.57%50,479
Apr 10, 20261.721.791.621.75+0.00%193,883
Apr 9, 20261.481.751.481.75+19.86%847,364
Apr 8, 20261.441.491.381.46+5.04%138,629
Apr 7, 20261.401.421.341.39-1.42%81,336
Apr 6, 20261.311.501.311.41+6.82%264,186
Apr 2, 20261.301.331.271.32+0.76%94,234
Apr 1, 20261.301.351.291.31+0.77%72,979
Mar 31, 20261.271.351.241.30+4.84%68,080
Mar 30, 20261.341.351.191.24-4.62%124,656
Mar 27, 20261.341.391.261.30-3.70%89,836
Mar 26, 20261.331.381.311.35+0.75%80,786
Mar 25, 20261.271.401.271.34+6.35%189,372
Mar 24, 20261.321.331.171.26-3.82%237,972
Mar 23, 20261.311.371.251.31-2.24%129,008
Mar 20, 20261.321.381.271.34+1.52%131,458
Mar 19, 20261.341.351.251.32-1.49%117,967
Mar 18, 20261.351.381.331.34-1.47%74,431
Mar 17, 20261.381.431.361.36-3.55%50,224
Mar 16, 20261.351.451.351.41+6.02%84,341
Mar 13, 20261.361.391.331.33-1.48%79,151
Mar 12, 20261.381.431.351.35-1.46%261,627
Mar 11, 20261.411.431.351.37-2.84%104,032
Mar 10, 20261.501.551.411.41-4.08%99,403
Mar 9, 20261.351.511.351.47+6.52%219,027
Mar 6, 20261.371.421.331.38-0.72%50,087
Mar 5, 20261.431.491.351.39-3.47%121,759
Mar 4, 20261.391.501.371.44+5.11%114,438
Mar 3, 20261.381.421.321.37-2.14%144,165
Mar 2, 20261.441.471.361.40-5.41%101,788
Feb 27, 20261.551.601.471.48-6.33%65,667
Feb 26, 20261.551.631.501.58+1.94%201,447
Feb 25, 20261.641.691.531.55-4.91%121,797
Feb 24, 20261.451.641.451.63+10.88%274,469
Feb 23, 20261.451.501.411.47+1.38%86,372
Feb 20, 20261.481.511.431.45-3.33%183,130
Feb 19, 20261.481.561.471.50+0.00%91,502
Feb 18, 20261.451.511.451.50+3.45%60,618
Feb 17, 20261.441.501.391.45+1.40%86,189
Feb 13, 20261.441.531.411.43-0.69%135,070
Feb 12, 20261.461.491.411.44-1.37%94,952
Feb 11, 20261.541.541.331.46-5.81%440,572
Feb 10, 20261.501.571.501.55+4.73%71,265
Feb 9, 20261.631.651.461.48-10.30%451,119
Feb 6, 20261.661.771.641.65-0.60%233,410
Feb 5, 20261.781.841.641.66-8.79%227,448
Feb 4, 20261.831.841.731.82-1.62%237,024
Feb 3, 20261.751.901.661.85+8.19%402,099
Feb 2, 20261.591.801.591.71+6.87%286,950
Jan 30, 20261.661.681.581.60-0.62%163,802
Jan 29, 20261.611.641.581.61-1.23%201,462
Jan 28, 20261.841.841.601.63-9.44%418,341
Jan 27, 20261.951.951.681.80-3.74%307,108
Jan 26, 20262.142.151.831.87-10.95%691,771
Jan 23, 20262.002.131.982.10+2.94%222,014
Jan 22, 20262.232.291.932.04-6.85%869,844
Jan 21, 20262.122.292.082.19+3.30%769,213
Jan 20, 20261.812.221.802.12+17.13%983,643
Jan 16, 20261.791.901.771.81+2.84%235,050
Jan 15, 20261.851.901.751.76-3.30%355,435
Jan 14, 20261.661.871.641.82+6.43%519,482
Jan 13, 20261.801.821.691.71-6.56%521,909
Jan 12, 20261.971.971.611.83-8.50%824,824
Jan 9, 20262.072.292.002.00-3.38%564,058
Jan 8, 20262.192.461.972.07-5.48%1,270,453
Jan 7, 20261.902.201.892.19+17.74%1,097,508
Jan 6, 20261.821.961.701.86+3.91%926,359
Jan 5, 20261.611.791.591.79+16.23%652,405
Jan 2, 20261.511.571.501.54+3.36%234,517
Dec 31, 20251.471.551.451.49+1.36%174,224
Dec 30, 20251.501.541.451.47-3.29%209,416
Dec 29, 20251.421.551.411.52+5.92%433,725
Dec 26, 20251.391.451.381.44+3.24%140,497
Dec 24, 20251.361.411.361.39+2.96%87,249
Dec 23, 20251.421.441.351.35-4.93%173,863
Dec 22, 20251.281.441.281.42+10.94%468,819
Dec 19, 20251.291.301.251.28+1.59%234,053
Dec 18, 20251.311.401.261.26-1.56%394,726
Dec 17, 20251.301.331.281.28+0.79%149,330
Dec 16, 20251.371.391.251.27-8.63%329,860
Dec 15, 20251.471.471.311.39-5.44%510,258
Dec 12, 20251.451.481.421.47+3.52%252,977
Dec 11, 20251.451.471.401.42-2.07%203,700
Dec 10, 20251.461.481.401.45-2.68%249,012
Dec 9, 20251.431.491.421.49+4.93%313,084
Dec 8, 20251.361.471.311.42+7.58%498,499
Dec 5, 20251.421.441.311.32-7.04%353,650
Dec 4, 20251.301.431.271.42+11.81%506,405
Dec 3, 20251.201.291.191.27+6.72%186,208
Dec 2, 20251.221.251.181.19+0.85%166,320
Dec 1, 20251.261.261.151.18-4.84%206,217
Nov 28, 20251.231.261.191.24+1.64%242,413
Nov 26, 20251.151.271.121.22+10.91%703,773
Nov 25, 20251.161.161.081.10-2.65%253,222
Nov 24, 20251.051.141.051.13+6.60%351,136
Nov 21, 20251.021.100.99991.06+6.62%268,994
Nov 20, 20251.111.160.99000.9942-8.79%585,420
Nov 19, 20251.041.131.001.09+7.92%580,133
Nov 18, 20250.96031.040.95151.01+5.78%436,322
Nov 17, 20250.98001.020.93270.9548+3.45%200,879
Nov 14, 20250.90000.96000.87000.9230+3.48%222,115
Nov 13, 20250.93540.95500.88040.8920-5.47%144,990
Nov 12, 20250.92000.96000.92000.9436+1.28%39,932
Nov 11, 20250.97000.97000.91870.9317-3.89%135,724
Nov 10, 20250.88000.97000.84000.9694+12.08%455,388
Nov 7, 20250.87000.88070.86060.8649-1.82%59,168
Nov 6, 20250.91000.92000.86000.8809-3.95%104,635

Daily open, high, low, close and volume for Marker Therapeutics, Inc. Common Stock (MRKR). Showing 250 trading days. Unadjusted prices.