NasdaqCM - Nasdaq Real Time Price USD
Marker Therapeutics, Inc. (MRKR)
As of 1:18 PM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 3.9400 | 4.1600 | 3.8000 | 3.9018 | 3.9018 | 31,806 |
| Nov 6, 2024 | 3.8400 | 4.2500 | 3.6300 | 3.7600 | 3.7600 | 85,600 |
| Nov 5, 2024 | 3.6100 | 3.7700 | 3.5200 | 3.7000 | 3.7000 | 17,700 |
| Nov 4, 2024 | 3.7200 | 3.7700 | 3.5200 | 3.5200 | 3.5200 | 13,000 |
| Nov 1, 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 9, 2024 | 2.6300 | 2.7800 | 2.5500 | 2.6200 | 2.6200 | 9,600 |
| Oct 8, 2024 | 2.8700 | 2.8700 | 2.6100 | 2.6300 | 2.6300 | 21,100 |
| Oct 7, 2024 | 2.7600 | 2.8400 | 2.6600 | 2.7800 | 2.7800 | 15,500 |
| Oct 4, 2024 | 2.6600 | 2.9300 | 2.6600 | 2.8000 | 2.8000 | 8,300 |
| Oct 3, 2024 | 2.6200 | 2.9500 | 2.6200 | 2.6500 | 2.6500 | 20,100 |
| Oct 2, 2024 | 2.7600 | 2.7600 | 2.5700 | 2.5900 | 2.5900 | 13,300 |
| Oct 1, 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 9, 2024 | 2.8900 | 3.1400 | 2.8900 | 3.0800 | 3.0800 | 13,700 |
| Sep 6, 2024 | 3.1100 | 3.2000 | 2.7700 | 2.9800 | 2.9800 | 42,000 |
| Sep 5, 2024 | 3.0900 | 3.2300 | 2.9000 | 3.1300 | 3.1300 | 13,800 |
| Sep 4, 2024 | 3.1500 | 3.3600 | 3.0000 | 3.0800 | 3.0800 | 49,000 |
| Sep 3, 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 9, 2024 | 3.8000 | 4.0000 | 3.7900 | 3.8000 | 3.8000 | 4,400 |
| Aug 8, 2024 | 4.0000 | 4.0700 | 3.8600 | 3.8600 | 3.8600 | 15,100 |
| Aug 7, 2024 | 3.8400 | 4.1200 | 3.6400 | 3.7900 | 3.7900 | 12,100 |
| Aug 6, 2024 | 3.8200 | 4.1400 | 3.8100 | 3.9700 | 3.9700 | 5,400 |
| Aug 5, 2024 | 4.0100 | 4.1600 | 3.7100 | 3.9000 | 3.9000 | 70,800 |
| Aug 2, 2024 | 4.5300 | 4.8400 | 4.3500 | 4.3900 | 4.3900 | 39,900 |
| Aug 1, 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 9, 2024 | 4.8000 | 4.9900 | 4.7500 | 4.9500 | 4.9500 | 13,000 |
| Jul 8, 2024 | 4.8800 | 4.8800 | 4.2500 | 4.6500 | 4.6500 | 25,000 |
| Jul 5, 2024 | 5.0700 | 5.1700 | 4.8100 | 4.9700 | 4.9700 | 18,100 |
| Jul 3, 2024 | 5.3000 | 5.3000 | 5.0900 | 5.1900 | 5.1900 | 6,400 |
| Jul 2, 2024 | 5.3000 | 5.4800 | 5.2400 | 5.2400 | 5.2400 | 25,500 |
| Jul 1, 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 |
| Jun 17, 2024 | 4.2400 | 4.7800 | 4.1100 | 4.7800 | 4.7800 | 161,800 |
| Jun 14, 2024 | 4.0200 | 4.2400 | 4.0200 | 4.1600 | 4.1600 | 3,100 |
| Jun 13, 2024 | 3.9300 | 4.2200 | 3.9300 | 4.0200 | 4.0200 | 16,800 |
| Jun 12, 2024 | 3.5000 | 4.2500 | 3.5000 | 4.0000 | 4.0000 | 25,500 |
| Jun 11, 2024 | 3.5900 | 4.0900 | 3.4200 | 3.8600 | 3.8600 | 71,900 |
| Jun 10, 2024 | 3.5400 | 3.6000 | 3.3800 | 3.4700 | 3.4700 | 47,100 |
| Jun 7, 2024 | 3.4500 | 3.6000 | 3.3600 | 3.4700 | 3.4700 | 10,300 |
| Jun 6, 2024 | 3.6200 | 3.6900 | 3.3300 | 3.3300 | 3.3300 | 13,400 |
| Jun 5, 2024 | 3.5500 | 3.7500 | 3.5500 | 3.6500 | 3.6500 | 11,200 |
| Jun 4, 2024 | 3.9200 | 3.9300 | 3.5600 | 3.6400 | 3.6400 | 25,400 |
| Jun 3, 2024 | 3.8600 | 4.1000 | 3.8200 | 4.0300 | 4.0300 | 8,600 |
| May 31, 2024 | 3.8000 | 3.9400 | 3.7800 | 3.8700 | 3.8700 | 16,600 |
| May 30, 2024 | 4.0600 | 4.1900 | 3.9500 | 4.0100 | 4.0100 | 6,300 |
| May 29, 2024 | 3.9400 | 4.1300 | 3.9400 | 3.9800 | 3.9800 | 4,400 |
| May 28, 2024 | 4.1400 | 4.2700 | 3.8600 | 3.9300 | 3.9300 | 13,000 |
| May 24, 2024 | 4.0800 | 4.2400 | 4.0800 | 4.1400 | 4.1400 | 3,600 |
| May 23, 2024 | 3.8700 | 4.2900 | 3.8700 | 4.0700 | 4.0700 | 5,300 |
| May 22, 2024 | 3.6800 | 4.1900 | 3.6800 | 3.9400 | 3.9400 | 15,800 |
| May 21, 2024 | 4.2800 | 4.2800 | 3.9100 | 4.0900 | 4.0900 | 10,400 |
| May 20, 2024 | 4.2200 | 4.3000 | 4.0700 | 4.2000 | 4.2000 | 8,300 |
| May 17, 2024 | 4.1000 | 4.2500 | 4.1000 | 4.1500 | 4.1500 | 7,300 |
| May 16, 2024 | 4.2200 | 4.2200 | 4.0400 | 4.1000 | 4.1000 | 3,600 |
| May 15, 2024 | 4.0000 | 4.1800 | 4.0000 | 4.1700 | 4.1700 | 15,200 |
| May 14, 2024 | 4.0600 | 4.2200 | 3.9800 | 3.9800 | 3.9800 | 8,400 |
| May 13, 2024 | 4.3800 | 4.3800 | 4.0900 | 4.0900 | 4.0900 | 7,700 |
| May 10, 2024 | 4.0400 | 4.2900 | 4.0400 | 4.1300 | 4.1300 | 6,000 |
| May 9, 2024 | 4.2400 | 4.4000 | 4.0000 | 4.2300 | 4.2300 | 11,500 |
| May 8, 2024 | 4.0000 | 4.3500 | 4.0000 | 4.2700 | 4.2700 | 10,200 |
| May 7, 2024 | 4.1100 | 4.3200 | 4.0200 | 4.0200 | 4.0200 | 13,500 |
| May 6, 2024 | 4.2200 | 4.3100 | 4.1100 | 4.1100 | 4.1100 | 13,100 |
| May 3, 2024 | 4.3300 | 4.5000 | 4.1500 | 4.2200 | 4.2200 | 13,100 |
| May 2, 2024 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 2,200 |
| May 1, 2024 | 4.0500 | 4.2700 | 4.0500 | 4.1100 | 4.1100 | 10,400 |
| Apr 30, 2024 | 4.4000 | 4.4000 | 4.0200 | 4.0500 | 4.0500 | 28,400 |
| Apr 29, 2024 | 4.2900 | 4.4100 | 4.1100 | 4.1200 | 4.1200 | 13,100 |
| Apr 26, 2024 | 4.4000 | 4.4200 | 4.2700 | 4.2900 | 4.2900 | 12,600 |
| Apr 25, 2024 | 4.4100 | 4.5700 | 4.3300 | 4.3700 | 4.3700 | 3,400 |
| Apr 24, 2024 | 4.5000 | 4.5900 | 4.3600 | 4.4000 | 4.4000 | 10,000 |
| Apr 23, 2024 | 4.1500 | 4.4900 | 4.1500 | 4.4300 | 4.4300 | 11,900 |
| Apr 22, 2024 | 4.3200 | 4.3200 | 4.1300 | 4.1900 | 4.1900 | 14,400 |
| Apr 19, 2024 | 4.2600 | 4.2600 | 4.0500 | 4.1400 | 4.1400 | 15,000 |
| Apr 18, 2024 | 4.4000 | 4.4000 | 4.0900 | 4.1000 | 4.1000 | 13,200 |
| Apr 17, 2024 | 4.7300 | 4.7300 | 4.2100 | 4.3100 | 4.3100 | 10,700 |
| Apr 16, 2024 | 4.3100 | 4.4300 | 4.2600 | 4.4000 | 4.4000 | 15,000 |
| Apr 15, 2024 | 4.2600 | 4.6000 | 4.2600 | 4.4400 | 4.4400 | 31,900 |
| Apr 12, 2024 | 4.6200 | 4.6500 | 4.3000 | 4.3100 | 4.3100 | 20,300 |
| Apr 11, 2024 | 4.6200 | 4.8000 | 4.5300 | 4.6000 | 4.6000 | 19,100 |
| Apr 10, 2024 | 4.5200 | 4.8900 | 4.5200 | 4.8500 | 4.8500 | 7,800 |
| Apr 9, 2024 | 4.7900 | 4.7900 | 4.5700 | 4.7000 | 4.7000 | 6,400 |
| Apr 8, 2024 | 4.6100 | 4.9200 | 4.5800 | 4.7100 | 4.7100 | 20,300 |
| Apr 5, 2024 | 4.8600 | 4.9000 | 4.6600 | 4.6700 | 4.6700 | 31,300 |
| Apr 4, 2024 | 4.5600 | 4.9300 | 4.5300 | 4.8800 | 4.8800 | 55,500 |
| Apr 3, 2024 | 4.4500 | 4.5900 | 4.2700 | 4.5500 | 4.5500 | 26,100 |
| Apr 2, 2024 | 4.5700 | 4.5700 | 4.2300 | 4.3600 | 4.3600 | 10,300 |
| Apr 1, 2024 | 4.5000 | 4.6300 | 4.3000 | 4.6000 | 4.6000 | 40,600 |
| Mar 28, 2024 | 4.2900 | 4.5500 | 4.1500 | 4.3000 | 4.3000 | 19,800 |
| Mar 27, 2024 | 4.5800 | 4.6500 | 4.1100 | 4.3400 | 4.3400 | 16,000 |
| Mar 26, 2024 | 4.8000 | 4.9100 | 4.2600 | 4.3200 | 4.3200 | 45,100 |
| Mar 25, 2024 | 4.9100 | 4.9100 | 4.7200 | 4.8400 | 4.8400 | 11,000 |
| Mar 22, 2024 | 4.7400 | 4.9100 | 4.6600 | 4.9100 | 4.9100 | 17,300 |
| Mar 21, 2024 | 4.5200 | 4.8000 | 4.5200 | 4.6400 | 4.6400 | 23,900 |
| Mar 20, 2024 | 4.5300 | 4.7300 | 4.5000 | 4.5000 | 4.5000 | 13,900 |
| Mar 19, 2024 | 4.2700 | 4.6500 | 4.2500 | 4.4000 | 4.4000 | 37,300 |
| Mar 18, 2024 | 4.5000 | 4.5300 | 4.2700 | 4.3200 | 4.3200 | 9,100 |
| Mar 15, 2024 | 4.4900 | 4.5300 | 4.2800 | 4.4300 | 4.4300 | 5,600 |
| Mar 14, 2024 | 4.4100 | 4.4900 | 4.1000 | 4.4700 | 4.4700 | 33,700 |
| Mar 13, 2024 | 4.3600 | 4.5700 | 4.2000 | 4.3300 | 4.3300 | 28,100 |
| Mar 12, 2024 | 4.0900 | 4.2900 | 3.9800 | 4.2200 | 4.2200 | 8,200 |
| Mar 11, 2024 | 4.1600 | 4.2000 | 4.1100 | 4.1400 | 4.1400 | 8,000 |
| Mar 8, 2024 | 4.0000 | 4.1500 | 3.9700 | 4.1000 | 4.1000 | 30,400 |
| Mar 7, 2024 | 3.8500 | 4.0000 | 3.8200 | 3.9600 | 3.9600 | 27,200 |
| Mar 6, 2024 | 3.8700 | 4.1000 | 3.8600 | 3.9400 | 3.9400 | 16,000 |
| Mar 5, 2024 | 3.7600 | 4.0000 | 3.7600 | 3.9700 | 3.9700 | 23,400 |
| Mar 4, 2024 | 3.6900 | 3.8500 | 3.6800 | 3.8200 | 3.8200 | 26,200 |
| Mar 1, 2024 | 3.6300 | 3.7400 | 3.5700 | 3.6900 | 3.6900 | 11,500 |
| Feb 29, 2024 | 3.6900 | 3.6900 | 3.4000 | 3.6300 | 3.6300 | 32,700 |
| Feb 28, 2024 | 3.7500 | 3.8000 | 3.6500 | 3.6500 | 3.6500 | 9,900 |
| Feb 27, 2024 | 3.6300 | 3.8000 | 3.5400 | 3.7000 | 3.7000 | 15,800 |
| Feb 26, 2024 | 3.8600 | 4.0100 | 3.5700 | 3.7800 | 3.7800 | 29,900 |
| Feb 23, 2024 | 3.8900 | 4.0100 | 3.7700 | 3.9400 | 3.9400 | 20,900 |
| Feb 22, 2024 | 4.0300 | 4.1100 | 3.9100 | 3.9500 | 3.9500 | 20,700 |
| Feb 21, 2024 | 4.1300 | 4.1500 | 3.9200 | 3.9200 | 3.9200 | 9,700 |
| Feb 20, 2024 | 4.0500 | 4.1600 | 3.9100 | 4.1400 | 4.1400 | 8,400 |
| Feb 16, 2024 | 4.1000 | 4.1500 | 4.0400 | 4.0900 | 4.0900 | 7,100 |
| Feb 15, 2024 | 4.4500 | 4.4500 | 4.2400 | 4.2500 | 4.2500 | 3,000 |
| Feb 14, 2024 | 4.1000 | 4.1000 | 3.9700 | 4.0800 | 4.0800 | 13,100 |
| Feb 13, 2024 | 4.1400 | 4.2800 | 3.9600 | 4.1800 | 4.1800 | 19,000 |
| Feb 12, 2024 | 4.1200 | 4.4300 | 4.0000 | 4.1700 | 4.1700 | 26,500 |
| Feb 9, 2024 | 4.1300 | 4.2400 | 4.0500 | 4.2400 | 4.2400 | 5,900 |
| Feb 8, 2024 | 4.4000 | 4.4000 | 3.8400 | 4.0500 | 4.0500 | 32,200 |
| Feb 7, 2024 | 4.5000 | 4.5000 | 4.0700 | 4.3200 | 4.3200 | 8,400 |
| Feb 6, 2024 | 4.5700 | 4.6700 | 4.5000 | 4.6300 | 4.6300 | 3,700 |
| Feb 5, 2024 | 4.8000 | 4.8000 | 4.5000 | 4.6700 | 4.6700 | 9,800 |
| Feb 2, 2024 | 4.7000 | 4.8900 | 4.5500 | 4.8200 | 4.8200 | 38,900 |
| Feb 1, 2024 | 4.6600 | 4.8600 | 4.5000 | 4.6400 | 4.6400 | 2,800 |
| Jan 31, 2024 | 4.4900 | 5.0000 | 4.4900 | 4.6400 | 4.6400 | 42,400 |
| Jan 30, 2024 | 4.2600 | 4.3600 | 4.1000 | 4.3600 | 4.3600 | 10,800 |
| Jan 29, 2024 | 4.4900 | 4.4900 | 4.1700 | 4.2500 | 4.2500 | 5,400 |
| Jan 26, 2024 | 4.2800 | 4.4300 | 4.2200 | 4.3900 | 4.3900 | 9,300 |
| Jan 25, 2024 | 4.2700 | 4.3800 | 4.1700 | 4.3200 | 4.3200 | 8,400 |
| Jan 24, 2024 | 4.4900 | 4.5000 | 4.1300 | 4.1700 | 4.1700 | 17,800 |
| Jan 23, 2024 | 4.5100 | 4.7900 | 4.3600 | 4.3600 | 4.3600 | 28,600 |
| Jan 22, 2024 | 4.3900 | 4.7700 | 4.1400 | 4.5600 | 4.5600 | 11,800 |
| Jan 19, 2024 | 4.2200 | 4.7700 | 4.0400 | 4.3200 | 4.3200 | 82,200 |
| Jan 18, 2024 | 4.2600 | 4.3400 | 4.2100 | 4.3300 | 4.3300 | 10,500 |
| Jan 17, 2024 | 4.4900 | 4.5800 | 4.2400 | 4.3300 | 4.3300 | 34,200 |
| Jan 16, 2024 | 4.8900 | 4.8900 | 4.6500 | 4.6700 | 4.6700 | 15,800 |
| Jan 12, 2024 | 4.8500 | 4.9700 | 4.7600 | 4.8200 | 4.8200 | 21,800 |
| Jan 11, 2024 | 5.0500 | 5.0500 | 4.7700 | 4.7700 | 4.7700 | 12,300 |
| Jan 10, 2024 | 5.0500 | 5.0500 | 4.7600 | 4.9800 | 4.9800 | 19,500 |
| Jan 9, 2024 | 5.0000 | 5.0000 | 4.6200 | 4.9600 | 4.9600 | 28,100 |
| Jan 8, 2024 | 4.7300 | 5.1000 | 4.6200 | 4.9400 | 4.9400 | 31,600 |
| Jan 5, 2024 | 5.3500 | 5.4100 | 4.7000 | 4.8200 | 4.8200 | 49,500 |
| Jan 4, 2024 | 5.2900 | 5.2900 | 5.0800 | 5.2500 | 5.2500 | 16,700 |
| Jan 3, 2024 | 5.4600 | 5.4600 | 5.0000 | 5.2100 | 5.2100 | 36,600 |
| Jan 2, 2024 | 5.3700 | 5.6500 | 5.2500 | 5.4600 | 5.4600 | 48,300 |
| Dec 29, 2023 | 5.8000 | 6.1600 | 5.4000 | 5.5000 | 5.5000 | 112,700 |
| Dec 28, 2023 | 4.3200 | 5.8100 | 4.3200 | 5.7500 | 5.7500 | 153,400 |
| Dec 27, 2023 | 3.8400 | 4.3500 | 3.8400 | 4.2400 | 4.2400 | 28,500 |
| Dec 26, 2023 | 3.9400 | 4.1300 | 3.9000 | 4.1100 | 4.1100 | 27,100 |
| Dec 22, 2023 | 3.9800 | 4.1900 | 3.8400 | 3.9700 | 3.9700 | 28,600 |
| Dec 21, 2023 | 3.8100 | 4.2000 | 3.8100 | 3.9900 | 3.9900 | 41,600 |
| Dec 20, 2023 | 4.1300 | 4.2600 | 3.8200 | 3.8500 | 3.8500 | 67,800 |
| Dec 19, 2023 | 4.2600 | 4.3500 | 4.1300 | 4.2500 | 4.2500 | 53,800 |
| Dec 18, 2023 | 4.6900 | 4.7000 | 4.3000 | 4.3000 | 4.3000 | 66,000 |
| Dec 15, 2023 | 5.1600 | 5.2500 | 4.6900 | 4.7000 | 4.7000 | 74,400 |
| Dec 14, 2023 | 4.6000 | 5.3900 | 4.4900 | 5.0700 | 5.0700 | 293,100 |
| Dec 13, 2023 | 4.2900 | 4.6400 | 4.1200 | 4.5500 | 4.5500 | 176,100 |
| Dec 12, 2023 | 4.5900 | 4.6900 | 4.1000 | 4.2400 | 4.2400 | 309,100 |
| Dec 11, 2023 | 3.3100 | 4.8500 | 3.1500 | 4.7100 | 4.7100 | 2,674,700 |
| Dec 8, 2023 | 2.9400 | 3.3300 | 2.8500 | 3.2100 | 3.2100 | 43,100 |
| Dec 7, 2023 | 2.8500 | 2.8900 | 2.8000 | 2.8200 | 2.8200 | 11,400 |
| Dec 6, 2023 | 2.7300 | 2.8900 | 2.7300 | 2.8700 | 2.8700 | 34,400 |
| Dec 5, 2023 | 2.8000 | 2.8500 | 2.7500 | 2.8100 | 2.8100 | 12,300 |
| Dec 4, 2023 | 2.6700 | 2.9500 | 2.6700 | 2.8100 | 2.8100 | 13,900 |
| Dec 1, 2023 | 2.6900 | 2.7600 | 2.6900 | 2.7600 | 2.7600 | 8,800 |
| Nov 30, 2023 | 2.9500 | 2.9500 | 2.6900 | 2.7600 | 2.7600 | 23,000 |
| Nov 29, 2023 | 2.7800 | 2.9500 | 2.7600 | 2.9000 | 2.9000 | 22,600 |
| Nov 28, 2023 | 2.7000 | 2.8400 | 2.6100 | 2.8200 | 2.8200 | 19,000 |
| Nov 27, 2023 | 2.7200 | 2.8400 | 2.7000 | 2.7000 | 2.7000 | 16,100 |
| Nov 24, 2023 | 2.7000 | 2.8000 | 2.6400 | 2.7900 | 2.7900 | 5,500 |
| Nov 22, 2023 | 2.6100 | 2.7600 | 2.6100 | 2.6800 | 2.6800 | 9,600 |
| Nov 21, 2023 | 2.6300 | 2.7800 | 2.6000 | 2.6000 | 2.6000 | 23,300 |
| Nov 20, 2023 | 2.7500 | 2.8500 | 2.6800 | 2.7000 | 2.7000 | 28,300 |
| Nov 17, 2023 | 2.8500 | 2.8700 | 2.7500 | 2.8500 | 2.8500 | 18,700 |
| Nov 16, 2023 | 2.7000 | 2.9300 | 2.7000 | 2.7600 | 2.7600 | 4,500 |
| Nov 15, 2023 | 2.6800 | 2.8500 | 2.6600 | 2.7900 | 2.7900 | 31,100 |
| Nov 14, 2023 | 2.7300 | 2.8100 | 2.6300 | 2.6400 | 2.6400 | 20,600 |
| Nov 13, 2023 | 2.6500 | 2.8600 | 2.6000 | 2.6400 | 2.6400 | 28,700 |
| Nov 10, 2023 | 2.8100 | 2.9700 | 2.6500 | 2.7300 | 2.7300 | 45,600 |
| Nov 9, 2023 | 2.9400 | 3.1500 | 2.8600 | 2.9800 | 2.9800 | 12,500 |
| Nov 8, 2023 | 2.9900 | 3.1900 | 2.9900 | 3.0500 | 3.0500 | 11,200 |
| Nov 7, 2023 | 3.0000 | 3.1900 | 2.9000 | 3.0700 | 3.0700 | 10,300 |
Related Tickers
APRE Aprea Therapeutics, Inc.
4.0000
+0.25%
SLRX Salarius Pharmaceuticals, Inc.
1.4500
-4.55%
AURA Aura Biosciences, Inc.
10.98
-0.18%
CALC CalciMedica, Inc.
3.5000
0.00%
ISCO International Stem Cell Corporation
0.0561
-43.33%
COYA Coya Therapeutics, Inc.
7.43
+2.30%
PPBT Purple Biotech Ltd
2.8998
+3.94%
OMER Omeros Corporation
4.5300
-0.44%
VINC Vincerx Pharma, Inc.
0.3300
+0.92%
LUMO Lumos Pharma, Inc.
4.3600
+1.16%