Marker Therapeutics Inc. (MRKR)
2.79
0.25 (9.84%)
At close: Jan 15, 2025, 3:59 PM
2.76
-1.08%
After-hours Jan 15, 2025, 04:51 PM EST
MRKR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.70 | 2.71 | 2.50 | 2.51 | -0.23 | -8.39% | 26,482 |
| 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 |
| Dec 16, 2024 | 4.04 | 4.26 | 4.01 | 4.13 | 0.06 | 1.47% | 18,706 |
| Dec 13, 2024 | 4.68 | 4.68 | 4.00 | 4.07 | -0.65 | -13.77% | 87,887 |
| Dec 12, 2024 | 3.85 | 5.79 | 3.85 | 4.72 | 0.83 | 21.34% | 441,191 |
| Dec 11, 2024 | 3.93 | 4.06 | 3.80 | 3.89 | -0.09 | -2.26% | 17,302 |
| Dec 10, 2024 | 3.86 | 4.19 | 3.70 | 3.98 | 0.09 | 2.31% | 24,388 |
| Dec 9, 2024 | 3.45 | 4.00 | 3.45 | 3.89 | 0.45 | 13.08% | 54,700 |
| Dec 6, 2024 | 3.52 | 3.64 | 3.43 | 3.44 | 0.03 | 0.88% | 12,900 |
| Dec 5, 2024 | 3.45 | 3.66 | 3.36 | 3.41 | -0.11 | -3.12% | 65,635 |
| Dec 4, 2024 | 3.45 | 3.76 | 3.42 | 3.52 | 0.08 | 2.33% | 12,636 |
| Dec 3, 2024 | 3.64 | 3.66 | 3.38 | 3.44 | -0.20 | -5.49% | 12,812 |
| Dec 2, 2024 | 3.41 | 3.64 | 3.32 | 3.64 | 0.14 | 4.00% | 17,800 |
| Nov 29, 2024 | 3.34 | 3.50 | 3.25 | 3.50 | 0.31 | 9.72% | 19,822 |
| Nov 27, 2024 | 3.21 | 3.49 | 3.13 | 3.19 | -0.07 | -2.15% | 12,300 |
| Nov 26, 2024 | 3.30 | 3.50 | 3.04 | 3.26 | -0.07 | -2.10% | 40,200 |
| Nov 25, 2024 | 3.22 | 3.60 | 2.99 | 3.33 | 0.23 | 7.42% | 83,628 |
| Nov 22, 2024 | 2.96 | 3.23 | 2.91 | 3.10 | 0.15 | 5.08% | 11,802 |
| Nov 21, 2024 | 3.11 | 3.20 | 2.91 | 2.95 | -0.23 | -7.23% | 41,903 |
| Nov 20, 2024 | 3.23 | 3.25 | 2.97 | 3.18 | -0.01 | -0.31% | 17,912 |
| Nov 19, 2024 | 2.92 | 3.22 | 2.92 | 3.19 | 0.26 | 8.87% | 12,800 |
| Nov 18, 2024 | 3.14 | 3.25 | 2.82 | 2.93 | -0.14 | -4.56% | 36,200 |
| Nov 15, 2024 | 3.44 | 3.44 | 3.03 | 3.07 | -0.43 | -12.29% | 43,941 |
| Nov 14, 2024 | 3.60 | 3.85 | 3.50 | 3.50 | -0.14 | -3.85% | 11,014 |
| Nov 13, 2024 | 3.81 | 3.90 | 3.60 | 3.64 | -0.08 | -2.15% | 23,700 |
| Nov 12, 2024 | 3.60 | 3.75 | 3.60 | 3.72 | -0.07 | -1.85% | 11,929 |
| Nov 11, 2024 | 4.14 | 4.14 | 3.52 | 3.79 | -0.35 | -8.45% | 26,219 |
| Nov 8, 2024 | 4.35 | 4.39 | 4.00 | 4.14 | -0.15 | -3.50% | 12,727 |
| Nov 7, 2024 | 3.94 | 4.40 | 3.80 | 4.29 | 0.53 | 14.10% | 50,848 |
| Nov 6, 2024 | 3.84 | 4.25 | 3.63 | 3.76 | 0.06 | 1.62% | 85,606 |
| Nov 5, 2024 | 3.61 | 3.77 | 3.52 | 3.70 | 0.18 | 5.11% | 17,700 |
| Nov 4, 2024 | 3.72 | 3.77 | 3.52 | 3.52 | -0.14 | -3.83% | 13,049 |
| Nov 1, 2024 | 4.09 | 4.11 | 3.60 | 3.66 | -0.39 | -9.63% | 37,727 |
| Oct 31, 2024 | 4.06 | 4.30 | 3.94 | 4.05 | -0.02 | -0.49% | 17,424 |