Advertisement
Marker Therapeutics, Inc. (MRKR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 3.9400 | 4.4000 | 3.8000 | 4.2900 | 4.2900 | 50,806 |
| Nov 06, 2024 | 3.8400 | 4.2500 | 3.6300 | 3.7600 | 3.7600 | 85,600 |
| Nov 05, 2024 | 3.6100 | 3.7700 | 3.5200 | 3.7000 | 3.7000 | 17,700 |
| Nov 04, 2024 | 3.7200 | 3.7700 | 3.5200 | 3.5200 | 3.5200 | 13,000 |
| Nov 01, 2024 | 4.0900 | 4.1100 | 3.6000 | 3.6600 | 3.6600 | 37,700 |
| Oct 31, 2024 | 4.0600 | 4.3000 | 3.9400 | 4.0500 | 4.0500 | 17,400 |
| Oct 30, 2024 | 4.0000 | 4.4500 | 3.9900 | 4.0700 | 4.0700 | 12,200 |
| Oct 29, 2024 | 4.2900 | 4.4600 | 4.0600 | 4.0900 | 4.0900 | 14,300 |
| Oct 28, 2024 | 4.4400 | 4.4900 | 4.1200 | 4.3200 | 4.3200 | 17,500 |
| Oct 25, 2024 | 4.0000 | 4.4500 | 4.0000 | 4.3300 | 4.3300 | 18,400 |
| Oct 24, 2024 | 4.3700 | 4.4500 | 3.8600 | 4.0100 | 4.0100 | 39,500 |
| Oct 23, 2024 | 4.5400 | 4.7400 | 4.2300 | 4.5100 | 4.5100 | 54,800 |
| Oct 22, 2024 | 3.6500 | 5.0200 | 3.6500 | 4.5400 | 4.5400 | 177,100 |
| Oct 21, 2024 | 3.5900 | 3.8500 | 3.4700 | 3.7000 | 3.7000 | 38,400 |
| Oct 18, 2024 | 3.2100 | 3.5300 | 3.1500 | 3.5200 | 3.5200 | 17,600 |
| Oct 17, 2024 | 3.5800 | 3.5800 | 3.2400 | 3.2500 | 3.2500 | 20,900 |
| Oct 16, 2024 | 3.4800 | 3.5800 | 3.2400 | 3.5200 | 3.5200 | 53,800 |
| Oct 15, 2024 | 3.4700 | 3.6300 | 3.0700 | 3.2700 | 3.2700 | 70,800 |
| Oct 14, 2024 | 2.6700 | 4.0600 | 2.6700 | 3.3900 | 3.3900 | 380,700 |
| Oct 11, 2024 | 2.5200 | 2.7800 | 2.5100 | 2.7100 | 2.7100 | 24,900 |
| Oct 10, 2024 | 2.6300 | 2.6300 | 2.4400 | 2.4900 | 2.4900 | 8,200 |
| Oct 09, 2024 | 2.6300 | 2.7800 | 2.5500 | 2.6200 | 2.6200 | 9,600 |
| Oct 08, 2024 | 2.8700 | 2.8700 | 2.6100 | 2.6300 | 2.6300 | 21,100 |
| Oct 07, 2024 | 2.7600 | 2.8400 | 2.6600 | 2.7800 | 2.7800 | 15,500 |
| Oct 04, 2024 | 2.6600 | 2.9300 | 2.6600 | 2.8000 | 2.8000 | 8,300 |
| Oct 03, 2024 | 2.6200 | 2.9500 | 2.6200 | 2.6500 | 2.6500 | 20,100 |
| Oct 02, 2024 | 2.7600 | 2.7600 | 2.5700 | 2.5900 | 2.5900 | 13,300 |
| Oct 01, 2024 | 2.8000 | 2.8300 | 2.7000 | 2.7100 | 2.7100 | 4,600 |
| Sep 30, 2024 | 2.8400 | 3.0000 | 2.7100 | 2.8200 | 2.8200 | 25,600 |
| Sep 27, 2024 | 2.8000 | 2.9800 | 2.7900 | 2.9000 | 2.9000 | 25,800 |
| Sep 26, 2024 | 2.6500 | 2.9200 | 2.6500 | 2.7500 | 2.7500 | 41,500 |
| Sep 25, 2024 | 2.5800 | 2.6600 | 2.5300 | 2.5800 | 2.5800 | 16,300 |
| Sep 24, 2024 | 2.6600 | 2.7800 | 2.6200 | 2.6600 | 2.6600 | 8,000 |
| Sep 23, 2024 | 2.9000 | 2.9000 | 2.5000 | 2.6000 | 2.6000 | 40,400 |
| Sep 20, 2024 | 2.8500 | 2.9400 | 2.8500 | 2.9400 | 2.9400 | 16,200 |
| Sep 19, 2024 | 2.8500 | 2.9600 | 2.7300 | 2.9300 | 2.9300 | 23,100 |
| Sep 18, 2024 | 2.9500 | 2.9500 | 2.5600 | 2.7700 | 2.7700 | 27,900 |
| Sep 17, 2024 | 2.8600 | 3.0000 | 2.7500 | 2.7900 | 2.7900 | 33,500 |
| Sep 16, 2024 | 2.7700 | 2.9600 | 2.7500 | 2.8800 | 2.8800 | 17,200 |
| Sep 13, 2024 | 2.8300 | 2.9500 | 2.7200 | 2.7700 | 2.7700 | 15,700 |
| Sep 12, 2024 | 2.6800 | 2.8900 | 2.6100 | 2.7000 | 2.7000 | 27,400 |
| Sep 11, 2024 | 2.7200 | 3.2400 | 2.6500 | 2.7800 | 2.7800 | 84,100 |
| Sep 10, 2024 | 3.1600 | 3.2500 | 2.5700 | 2.7000 | 2.7000 | 87,900 |
| Sep 09, 2024 | 2.8900 | 3.1400 | 2.8900 | 3.0800 | 3.0800 | 13,700 |
| Sep 06, 2024 | 3.1100 | 3.2000 | 2.7700 | 2.9800 | 2.9800 | 42,000 |
| Sep 05, 2024 | 3.0900 | 3.2300 | 2.9000 | 3.1300 | 3.1300 | 13,800 |
| Sep 04, 2024 | 3.1500 | 3.3600 | 3.0000 | 3.0800 | 3.0800 | 49,000 |
| Sep 03, 2024 | 3.4500 | 3.5400 | 3.0000 | 3.0400 | 3.0400 | 55,000 |
| Aug 30, 2024 | 3.5000 | 3.6100 | 3.4000 | 3.6100 | 3.6100 | 15,300 |
| Aug 29, 2024 | 3.4900 | 3.7600 | 3.4600 | 3.5000 | 3.5000 | 6,600 |
| Aug 28, 2024 | 3.5300 | 3.7200 | 3.3500 | 3.5400 | 3.5400 | 19,300 |
| Aug 27, 2024 | 3.7100 | 3.8500 | 3.5000 | 3.6200 | 3.6200 | 6,100 |
| Aug 26, 2024 | 3.6600 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 17,800 |
| Aug 23, 2024 | 3.6500 | 3.7800 | 3.5600 | 3.6700 | 3.6700 | 10,800 |
| Aug 22, 2024 | 3.5500 | 3.6800 | 3.5200 | 3.6500 | 3.6500 | 8,500 |
| Aug 21, 2024 | 3.6700 | 3.7400 | 3.5200 | 3.6000 | 3.6000 | 29,300 |
| Aug 20, 2024 | 3.6200 | 3.9600 | 3.5000 | 3.7200 | 3.7200 | 42,000 |
| Aug 19, 2024 | 3.5000 | 4.0000 | 3.5000 | 3.6100 | 3.6100 | 43,100 |
| Aug 16, 2024 | 3.2600 | 3.7100 | 3.1500 | 3.4900 | 3.4900 | 33,400 |
| Aug 15, 2024 | 3.4100 | 3.4900 | 3.1800 | 3.1800 | 3.1800 | 38,800 |
| Aug 14, 2024 | 3.4500 | 3.5000 | 3.2700 | 3.3600 | 3.3600 | 14,200 |
| Aug 13, 2024 | 3.6100 | 3.8900 | 3.3500 | 3.3900 | 3.3900 | 23,500 |
| Aug 12, 2024 | 3.8000 | 4.3200 | 3.4000 | 3.8200 | 3.8200 | 118,800 |
| Aug 09, 2024 | 3.8000 | 4.0000 | 3.7900 | 3.8000 | 3.8000 | 4,400 |
| Aug 08, 2024 | 4.0000 | 4.0700 | 3.8600 | 3.8600 | 3.8600 | 15,100 |
| Aug 07, 2024 | 3.8400 | 4.1200 | 3.6400 | 3.7900 | 3.7900 | 12,100 |
| Aug 06, 2024 | 3.8200 | 4.1400 | 3.8100 | 3.9700 | 3.9700 | 5,400 |
| Aug 05, 2024 | 4.0100 | 4.1600 | 3.7100 | 3.9000 | 3.9000 | 70,800 |
| Aug 02, 2024 | 4.5300 | 4.8400 | 4.3500 | 4.3900 | 4.3900 | 39,900 |
| Aug 01, 2024 | 4.8200 | 5.1100 | 4.7200 | 4.8400 | 4.8400 | 6,700 |
| Jul 31, 2024 | 4.7900 | 4.9900 | 4.7900 | 4.8900 | 4.8900 | 12,000 |
| Jul 30, 2024 | 5.0300 | 5.2900 | 4.8500 | 4.8500 | 4.8500 | 12,400 |
| Jul 29, 2024 | 5.3500 | 5.3700 | 5.1000 | 5.1300 | 5.1300 | 12,400 |
| Jul 26, 2024 | 5.3500 | 5.5100 | 5.2100 | 5.4500 | 5.4500 | 15,700 |
| Jul 25, 2024 | 5.1400 | 5.4400 | 5.0000 | 5.2900 | 5.2900 | 24,500 |
| Jul 24, 2024 | 4.8100 | 5.6200 | 4.8000 | 5.4000 | 5.4000 | 48,300 |
| Jul 23, 2024 | 4.8200 | 4.8700 | 4.8100 | 4.8400 | 4.8400 | 4,400 |
| Jul 22, 2024 | 5.1300 | 5.1300 | 4.7300 | 4.9700 | 4.9700 | 6,800 |
| Jul 19, 2024 | 5.4100 | 5.4100 | 4.6600 | 5.0500 | 5.0500 | 21,800 |
| Jul 18, 2024 | 5.9900 | 5.9900 | 5.4000 | 5.5100 | 5.5100 | 11,100 |
| Jul 17, 2024 | 5.9800 | 5.9800 | 5.7200 | 5.9600 | 5.9600 | 15,100 |
| Jul 16, 2024 | 5.5500 | 5.9800 | 5.5500 | 5.8500 | 5.8500 | 24,900 |
| Jul 15, 2024 | 5.1800 | 5.9600 | 5.1800 | 5.5700 | 5.5700 | 93,200 |
| Jul 12, 2024 | 5.0000 | 5.2800 | 4.9200 | 5.2300 | 5.2300 | 14,500 |
| Jul 11, 2024 | 4.8200 | 4.9800 | 4.8200 | 4.8700 | 4.8700 | 5,300 |
| Jul 10, 2024 | 4.8300 | 5.1500 | 4.4300 | 4.9800 | 4.9800 | 19,800 |
| Jul 09, 2024 | 4.8000 | 4.9900 | 4.7500 | 4.9500 | 4.9500 | 13,000 |
| Jul 08, 2024 | 4.8800 | 4.8800 | 4.2500 | 4.6500 | 4.6500 | 25,000 |
| Jul 05, 2024 | 5.0700 | 5.1700 | 4.8100 | 4.9700 | 4.9700 | 18,100 |
| Jul 03, 2024 | 5.3000 | 5.3000 | 5.0900 | 5.1900 | 5.1900 | 6,400 |
| Jul 02, 2024 | 5.3000 | 5.4800 | 5.2400 | 5.2400 | 5.2400 | 25,500 |
| Jul 01, 2024 | 5.3600 | 5.6800 | 5.2100 | 5.3900 | 5.3900 | 31,300 |
| Jun 28, 2024 | 4.7400 | 5.4600 | 4.4400 | 5.4300 | 5.4300 | 78,000 |
| Jun 27, 2024 | 4.6800 | 4.8300 | 4.4700 | 4.8300 | 4.8300 | 22,100 |
| Jun 26, 2024 | 4.7200 | 4.8800 | 4.5800 | 4.7400 | 4.7400 | 16,700 |
| Jun 25, 2024 | 4.7000 | 4.7400 | 4.5800 | 4.6400 | 4.6400 | 11,200 |
| Jun 24, 2024 | 4.2600 | 4.7500 | 4.1600 | 4.7100 | 4.7100 | 39,400 |
| Jun 21, 2024 | 4.4100 | 4.4500 | 4.0200 | 4.3200 | 4.3200 | 15,200 |
| Jun 20, 2024 | 4.7300 | 4.7300 | 4.4600 | 4.4900 | 4.4900 | 44,800 |
| Jun 18, 2024 | 4.9200 | 4.9500 | 4.5500 | 4.6200 | 4.6200 | 76,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.