Marker Therapeutics Inc. (MRKR)
1.38
-0.07 (-4.83%)
At close: Mar 04, 2025, 3:59 PM
1.38
-0.04%
After-hours: Mar 04, 2025, 04:00 PM EST
MRKR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.51 | 1.58 | 1.44 | 1.45 | -0.08 | -5.23% | 17,550 |
| Feb 28, 2025 | 1.53 | 1.53 | 1.45 | 1.53 | 0.00 | 0.00% | 25,700 |
| Feb 27, 2025 | 1.52 | 1.62 | 1.50 | 1.53 | 0.00 | 0.00% | 24,138 |
| Feb 26, 2025 | 1.51 | 1.57 | 1.50 | 1.53 | 0.02 | 1.32% | 11,217 |
| Feb 25, 2025 | 1.56 | 1.62 | 1.48 | 1.51 | -0.07 | -4.43% | 19,702 |
| Feb 24, 2025 | 1.55 | 1.63 | 1.48 | 1.58 | 0.01 | 0.64% | 73,800 |
| Feb 21, 2025 | 1.65 | 1.65 | 1.51 | 1.57 | -0.06 | -3.68% | 36,600 |
| Feb 20, 2025 | 1.56 | 1.64 | 1.54 | 1.63 | 0.08 | 5.16% | 40,525 |
| Feb 19, 2025 | 1.63 | 1.63 | 1.53 | 1.55 | -0.02 | -1.27% | 46,127 |
| Feb 18, 2025 | 1.74 | 1.74 | 1.54 | 1.57 | -0.15 | -8.72% | 142,497 |
| Feb 14, 2025 | 1.74 | 1.79 | 1.66 | 1.72 | 0.02 | 1.18% | 62,010 |
| Feb 13, 2025 | 1.61 | 1.72 | 1.56 | 1.70 | 0.11 | 6.92% | 50,938 |
| Feb 12, 2025 | 1.54 | 1.65 | 1.48 | 1.59 | 0.04 | 2.58% | 135,348 |
| Feb 11, 2025 | 1.85 | 1.88 | 1.55 | 1.55 | -0.17 | -9.88% | 92,284 |
| Feb 10, 2025 | 1.78 | 1.90 | 1.66 | 1.72 | -0.05 | -2.82% | 64,000 |
| Feb 7, 2025 | 1.94 | 1.97 | 1.73 | 1.77 | -0.18 | -9.23% | 241,935 |
| Feb 6, 2025 | 2.02 | 2.06 | 1.87 | 1.95 | -0.07 | -3.47% | 43,800 |
| Feb 5, 2025 | 1.90 | 2.10 | 1.89 | 2.02 | 0.14 | 7.45% | 58,382 |
| Feb 4, 2025 | 1.81 | 1.89 | 1.70 | 1.88 | 0.09 | 5.03% | 73,300 |
| Feb 3, 2025 | 1.76 | 1.81 | 1.65 | 1.79 | -0.05 | -2.72% | 93,408 |
| Jan 31, 2025 | 1.90 | 1.98 | 1.75 | 1.84 | -0.08 | -4.17% | 204,537 |
| Jan 30, 2025 | 1.93 | 2.10 | 1.85 | 1.92 | -0.01 | -0.52% | 60,300 |
| Jan 29, 2025 | 2.07 | 2.17 | 1.85 | 1.93 | -0.16 | -7.66% | 95,925 |
| Jan 28, 2025 | 1.94 | 2.13 | 1.85 | 2.09 | 0.16 | 8.29% | 68,651 |
| Jan 27, 2025 | 2.14 | 2.15 | 1.85 | 1.93 | -0.21 | -9.81% | 144,849 |
| Jan 24, 2025 | 2.36 | 2.36 | 2.05 | 2.14 | -0.18 | -7.76% | 156,445 |
| Jan 23, 2025 | 2.16 | 2.40 | 2.16 | 2.32 | 0.16 | 7.41% | 69,700 |
| Jan 22, 2025 | 2.07 | 2.45 | 2.06 | 2.16 | 0.11 | 5.37% | 76,819 |
| Jan 21, 2025 | 2.52 | 2.56 | 1.83 | 2.05 | -0.41 | -16.67% | 185,000 |
| Jan 17, 2025 | 2.69 | 2.73 | 2.46 | 2.46 | -0.20 | -7.52% | 48,743 |
| Jan 16, 2025 | 2.78 | 2.78 | 2.55 | 2.66 | -0.09 | -3.27% | 33,400 |
| Jan 15, 2025 | 2.52 | 2.79 | 2.52 | 2.75 | 0.21 | 8.27% | 43,721 |
| Jan 14, 2025 | 2.70 | 2.71 | 2.50 | 2.54 | -0.20 | -7.30% | 26,528 |
| Jan 13, 2025 | 2.75 | 2.82 | 2.66 | 2.74 | -0.09 | -3.18% | 34,700 |
| Jan 10, 2025 | 2.94 | 3.01 | 2.75 | 2.83 | -0.03 | -1.05% | 51,401 |
| Jan 8, 2025 | 3.00 | 3.06 | 2.75 | 2.86 | -0.12 | -4.03% | 64,925 |
| Jan 7, 2025 | 3.12 | 3.16 | 2.97 | 2.98 | -0.14 | -4.49% | 36,100 |
| Jan 6, 2025 | 3.29 | 3.29 | 3.03 | 3.12 | -0.17 | -5.17% | 50,291 |
| Jan 3, 2025 | 3.18 | 3.38 | 3.18 | 3.29 | 0.11 | 3.46% | 29,300 |
| Jan 2, 2025 | 3.28 | 3.28 | 3.08 | 3.18 | 0.07 | 2.25% | 35,500 |
| Dec 31, 2024 | 3.37 | 3.40 | 3.09 | 3.11 | -0.23 | -6.89% | 42,423 |
| Dec 30, 2024 | 3.42 | 3.47 | 3.30 | 3.34 | -0.15 | -4.30% | 47,800 |
| Dec 27, 2024 | 3.39 | 3.49 | 3.30 | 3.49 | 0.12 | 3.56% | 78,916 |
| Dec 26, 2024 | 3.45 | 3.55 | 3.30 | 3.37 | -0.01 | -0.30% | 48,300 |
| Dec 24, 2024 | 3.65 | 3.75 | 3.30 | 3.38 | -0.04 | -1.17% | 82,300 |
| Dec 23, 2024 | 3.85 | 3.95 | 3.27 | 3.42 | -0.38 | -10.00% | 60,188 |
| Dec 20, 2024 | 3.75 | 3.85 | 3.54 | 3.80 | 0.07 | 1.88% | 39,800 |
| Dec 19, 2024 | 3.88 | 4.08 | 3.47 | 3.73 | -0.30 | -7.44% | 119,212 |
| Dec 18, 2024 | 4.39 | 4.73 | 3.92 | 4.03 | -0.83 | -17.08% | 145,000 |
| Dec 17, 2024 | 4.20 | 5.95 | 4.20 | 4.86 | 0.73 | 17.68% | 584,923 |