Marker Therapeutics Inc. (MRKR)
NASDAQ: MRKR
· Real-Time Price · USD
0.86
-0.04 (-4.10%)
At close: Sep 08, 2025, 11:51 AM
MRKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.86 | 0.90 | 0.84 | 0.90 | 0.90 | 4.65% | 292,357 |
| Sep 4, 2025 | 0.85 | 0.90 | 0.84 | 0.86 | 0.86 | -1.15% | 598,413 |
| Sep 3, 2025 | 0.88 | 0.91 | 0.85 | 0.87 | 0.87 | -2.25% | 571,639 |
| Sep 2, 2025 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -4.30% | 417,036 |
| Aug 29, 2025 | 0.98 | 0.98 | 0.90 | 0.93 | 0.93 | 3.33% | 602,400 |
| Aug 28, 2025 | 0.90 | 0.92 | 0.81 | 0.90 | 0.90 | -4.26% | 1,397,900 |
| Aug 27, 2025 | 0.99 | 1.00 | 0.92 | 0.94 | 0.94 | -6.00% | 2,303,836 |
| Aug 26, 2025 | 1.39 | 1.40 | 0.98 | 1.00 | 1.00 | -20.63% | 45,301,643 |
| Aug 25, 2025 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 118,200 |
| Aug 22, 2025 | 1.20 | 1.31 | 1.20 | 1.29 | 1.29 | 6.61% | 102,501 |
| Aug 21, 2025 | 1.16 | 1.23 | 1.14 | 1.21 | 1.21 | 4.31% | 58,577 |
| Aug 20, 2025 | 1.15 | 1.19 | 1.11 | 1.16 | 1.16 | 2.65% | 162,569 |
| Aug 19, 2025 | 1.21 | 1.21 | 1.13 | 1.13 | 1.13 | -6.61% | 152,100 |
| Aug 18, 2025 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -3.97% | 129,561 |
| Aug 15, 2025 | 1.32 | 1.32 | 1.23 | 1.26 | 1.26 | 0.80% | 102,943 |
| Aug 14, 2025 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -3.10% | 139,694 |
| Aug 13, 2025 | 1.29 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 121,900 |
| Aug 12, 2025 | 1.19 | 1.29 | 1.18 | 1.28 | 1.28 | 7.56% | 213,579 |
| Aug 11, 2025 | 1.17 | 1.20 | 1.10 | 1.19 | 1.19 | 0.00% | 125,193 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -3.25% | 83,025 |