Marker Therapeutics, Inc. (MRKR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.1000 | 4.2300 | 4.1000 | 4.1500 | 4.1500 | 7,218 |
| 16 May 2024 | 4.2200 | 4.2200 | 4.0400 | 4.1000 | 4.1000 | 3,600 |
| 15 May 2024 | 4.0000 | 4.1800 | 4.0000 | 4.1700 | 4.1700 | 15,200 |
| 14 May 2024 | 4.0600 | 4.2200 | 3.9800 | 3.9800 | 3.9800 | 8,400 |
| 13 May 2024 | 4.3800 | 4.3800 | 4.0900 | 4.0900 | 4.0900 | 7,700 |
| 10 May 2024 | 4.0400 | 4.2900 | 4.0400 | 4.1300 | 4.1300 | 6,000 |
| 09 May 2024 | 4.2400 | 4.4000 | 4.0000 | 4.2300 | 4.2300 | 11,500 |
| 08 May 2024 | 4.0000 | 4.3500 | 4.0000 | 4.2700 | 4.2700 | 10,200 |
| 07 May 2024 | 4.1100 | 4.3200 | 4.0200 | 4.0200 | 4.0200 | 13,500 |
| 06 May 2024 | 4.2200 | 4.3100 | 4.1100 | 4.1100 | 4.1100 | 13,100 |
| 03 May 2024 | 4.3300 | 4.5000 | 4.1500 | 4.2200 | 4.2200 | 13,100 |
| 02 May 2024 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 2,200 |
| 01 May 2024 | 4.0500 | 4.2700 | 4.0500 | 4.1100 | 4.1100 | 10,400 |
| 30 Apr 2024 | 4.4000 | 4.4000 | 4.0200 | 4.0500 | 4.0500 | 28,400 |
| 29 Apr 2024 | 4.2900 | 4.4100 | 4.1100 | 4.1200 | 4.1200 | 13,100 |
| 26 Apr 2024 | 4.4000 | 4.4200 | 4.2700 | 4.2900 | 4.2900 | 12,600 |
| 25 Apr 2024 | 4.4100 | 4.5700 | 4.3300 | 4.3700 | 4.3700 | 3,400 |
| 24 Apr 2024 | 4.5000 | 4.5900 | 4.3600 | 4.4000 | 4.4000 | 10,000 |
| 23 Apr 2024 | 4.1500 | 4.4900 | 4.1500 | 4.4300 | 4.4300 | 11,900 |
| 22 Apr 2024 | 4.3200 | 4.3200 | 4.1300 | 4.1900 | 4.1900 | 14,400 |
| 19 Apr 2024 | 4.2600 | 4.2600 | 4.0500 | 4.1400 | 4.1400 | 15,000 |
| 18 Apr 2024 | 4.4000 | 4.4000 | 4.0900 | 4.1000 | 4.1000 | 13,200 |
| 17 Apr 2024 | 4.7300 | 4.7300 | 4.2100 | 4.3100 | 4.3100 | 10,700 |
| 16 Apr 2024 | 4.3100 | 4.4300 | 4.2600 | 4.4000 | 4.4000 | 15,000 |
| 15 Apr 2024 | 4.2600 | 4.6000 | 4.2600 | 4.4400 | 4.4400 | 31,900 |
| 12 Apr 2024 | 4.6200 | 4.6500 | 4.3000 | 4.3100 | 4.3100 | 20,300 |
| 11 Apr 2024 | 4.6200 | 4.8000 | 4.5300 | 4.6000 | 4.6000 | 19,100 |
| 10 Apr 2024 | 4.5200 | 4.8900 | 4.5200 | 4.8500 | 4.8500 | 7,800 |
| 09 Apr 2024 | 4.7900 | 4.7900 | 4.5700 | 4.7000 | 4.7000 | 6,400 |
| 08 Apr 2024 | 4.6100 | 4.9200 | 4.5800 | 4.7100 | 4.7100 | 20,300 |
| 05 Apr 2024 | 4.8600 | 4.9000 | 4.6600 | 4.6700 | 4.6700 | 31,300 |
| 04 Apr 2024 | 4.5600 | 4.9300 | 4.5300 | 4.8800 | 4.8800 | 55,500 |
| 03 Apr 2024 | 4.4500 | 4.5900 | 4.2700 | 4.5500 | 4.5500 | 26,100 |
| 02 Apr 2024 | 4.5700 | 4.5700 | 4.2300 | 4.3600 | 4.3600 | 10,300 |
| 01 Apr 2024 | 4.5000 | 4.6300 | 4.3000 | 4.6000 | 4.6000 | 40,600 |
| 28 Mar 2024 | 4.2900 | 4.5500 | 4.1500 | 4.3000 | 4.3000 | 19,800 |
| 27 Mar 2024 | 4.5800 | 4.6500 | 4.1100 | 4.3400 | 4.3400 | 16,000 |
| 26 Mar 2024 | 4.8000 | 4.9100 | 4.2600 | 4.3200 | 4.3200 | 45,100 |
| 25 Mar 2024 | 4.9100 | 4.9100 | 4.7200 | 4.8400 | 4.8400 | 11,000 |
| 22 Mar 2024 | 4.7400 | 4.9100 | 4.6600 | 4.9100 | 4.9100 | 17,300 |
| 21 Mar 2024 | 4.5200 | 4.8000 | 4.5200 | 4.6400 | 4.6400 | 23,900 |
| 20 Mar 2024 | 4.5300 | 4.7300 | 4.5000 | 4.5000 | 4.5000 | 13,900 |
| 19 Mar 2024 | 4.2700 | 4.6500 | 4.2500 | 4.4000 | 4.4000 | 37,300 |
| 18 Mar 2024 | 4.5000 | 4.5300 | 4.2700 | 4.3200 | 4.3200 | 9,100 |
| 15 Mar 2024 | 4.4900 | 4.5300 | 4.2800 | 4.4300 | 4.4300 | 5,600 |
| 14 Mar 2024 | 4.4100 | 4.4900 | 4.1000 | 4.4700 | 4.4700 | 33,700 |
| 13 Mar 2024 | 4.3600 | 4.5700 | 4.2000 | 4.3300 | 4.3300 | 28,100 |
| 12 Mar 2024 | 4.0900 | 4.2900 | 3.9800 | 4.2200 | 4.2200 | 8,200 |
| 11 Mar 2024 | 4.1600 | 4.2000 | 4.1100 | 4.1400 | 4.1400 | 8,000 |
| 08 Mar 2024 | 4.0000 | 4.1500 | 3.9700 | 4.1000 | 4.1000 | 30,400 |
| 07 Mar 2024 | 3.8500 | 4.0000 | 3.8200 | 3.9600 | 3.9600 | 27,200 |
| 06 Mar 2024 | 3.8700 | 4.1000 | 3.8600 | 3.9400 | 3.9400 | 16,000 |
| 05 Mar 2024 | 3.7600 | 4.0000 | 3.7600 | 3.9700 | 3.9700 | 23,400 |
| 04 Mar 2024 | 3.6900 | 3.8500 | 3.6800 | 3.8200 | 3.8200 | 26,200 |
| 01 Mar 2024 | 3.6300 | 3.7400 | 3.5700 | 3.6900 | 3.6900 | 11,500 |
| 29 Feb 2024 | 3.6900 | 3.6900 | 3.4000 | 3.6300 | 3.6300 | 32,700 |
| 28 Feb 2024 | 3.7500 | 3.8000 | 3.6500 | 3.6500 | 3.6500 | 9,900 |
| 27 Feb 2024 | 3.6300 | 3.8000 | 3.5400 | 3.7000 | 3.7000 | 15,800 |
| 26 Feb 2024 | 3.8600 | 4.0100 | 3.5700 | 3.7800 | 3.7800 | 29,900 |
| 23 Feb 2024 | 3.8900 | 4.0100 | 3.7700 | 3.9400 | 3.9400 | 20,900 |
| 22 Feb 2024 | 4.0300 | 4.1100 | 3.9100 | 3.9500 | 3.9500 | 20,700 |
| 21 Feb 2024 | 4.1300 | 4.1500 | 3.9200 | 3.9200 | 3.9200 | 9,700 |
| 20 Feb 2024 | 4.0500 | 4.1600 | 3.9100 | 4.1400 | 4.1400 | 8,400 |
| 16 Feb 2024 | 4.1000 | 4.1500 | 4.0400 | 4.0900 | 4.0900 | 7,100 |
| 15 Feb 2024 | 4.4500 | 4.4500 | 4.2400 | 4.2500 | 4.2500 | 3,000 |
| 14 Feb 2024 | 4.1000 | 4.1000 | 3.9700 | 4.0800 | 4.0800 | 13,100 |
| 13 Feb 2024 | 4.1400 | 4.2800 | 3.9600 | 4.1800 | 4.1800 | 19,000 |
| 12 Feb 2024 | 4.1200 | 4.4300 | 4.0000 | 4.1700 | 4.1700 | 26,500 |
| 09 Feb 2024 | 4.1300 | 4.2400 | 4.0500 | 4.2400 | 4.2400 | 5,900 |
| 08 Feb 2024 | 4.4000 | 4.4000 | 3.8400 | 4.0500 | 4.0500 | 32,200 |
| 07 Feb 2024 | 4.5000 | 4.5000 | 4.0700 | 4.3200 | 4.3200 | 8,400 |
| 06 Feb 2024 | 4.5700 | 4.6700 | 4.5000 | 4.6300 | 4.6300 | 3,700 |
| 05 Feb 2024 | 4.8000 | 4.8000 | 4.5000 | 4.6700 | 4.6700 | 9,800 |
| 02 Feb 2024 | 4.7000 | 4.8900 | 4.5500 | 4.8200 | 4.8200 | 38,900 |
| 01 Feb 2024 | 4.6600 | 4.8600 | 4.5000 | 4.6400 | 4.6400 | 2,800 |
| 31 Jan 2024 | 4.4900 | 5.0000 | 4.4900 | 4.6400 | 4.6400 | 42,400 |
| 30 Jan 2024 | 4.2600 | 4.3600 | 4.1000 | 4.3600 | 4.3600 | 10,800 |
| 29 Jan 2024 | 4.4900 | 4.4900 | 4.1700 | 4.2500 | 4.2500 | 5,400 |
| 26 Jan 2024 | 4.2800 | 4.4300 | 4.2200 | 4.3900 | 4.3900 | 9,300 |
| 25 Jan 2024 | 4.2700 | 4.3800 | 4.1700 | 4.3200 | 4.3200 | 8,400 |
| 24 Jan 2024 | 4.4900 | 4.5000 | 4.1300 | 4.1700 | 4.1700 | 17,800 |
| 23 Jan 2024 | 4.5100 | 4.7900 | 4.3600 | 4.3600 | 4.3600 | 28,600 |
| 22 Jan 2024 | 4.3900 | 4.7700 | 4.1400 | 4.5600 | 4.5600 | 11,800 |
| 19 Jan 2024 | 4.2200 | 4.7700 | 4.0400 | 4.3200 | 4.3200 | 82,200 |
| 18 Jan 2024 | 4.2600 | 4.3400 | 4.2100 | 4.3300 | 4.3300 | 10,500 |
| 17 Jan 2024 | 4.4900 | 4.5800 | 4.2400 | 4.3300 | 4.3300 | 34,200 |
| 16 Jan 2024 | 4.8900 | 4.8900 | 4.6500 | 4.6700 | 4.6700 | 15,800 |
| 12 Jan 2024 | 4.8500 | 4.9700 | 4.7600 | 4.8200 | 4.8200 | 21,800 |
| 11 Jan 2024 | 5.0500 | 5.0500 | 4.7700 | 4.7700 | 4.7700 | 12,300 |
| 10 Jan 2024 | 5.0500 | 5.0500 | 4.7600 | 4.9800 | 4.9800 | 19,500 |
| 09 Jan 2024 | 5.0000 | 5.0000 | 4.6200 | 4.9600 | 4.9600 | 28,100 |
| 08 Jan 2024 | 4.7300 | 5.1000 | 4.6200 | 4.9400 | 4.9400 | 31,600 |
| 05 Jan 2024 | 5.3500 | 5.4100 | 4.7000 | 4.8200 | 4.8200 | 49,500 |
| 04 Jan 2024 | 5.2900 | 5.2900 | 5.0800 | 5.2500 | 5.2500 | 16,700 |
| 03 Jan 2024 | 5.4600 | 5.4600 | 5.0000 | 5.2100 | 5.2100 | 36,600 |
| 02 Jan 2024 | 5.3700 | 5.6500 | 5.2500 | 5.4600 | 5.4600 | 48,300 |
| 29 Dec 2023 | 5.8000 | 6.1600 | 5.4000 | 5.5000 | 5.5000 | 112,700 |
| 28 Dec 2023 | 4.3200 | 5.8100 | 4.3200 | 5.7500 | 5.7500 | 153,400 |
| 27 Dec 2023 | 3.8400 | 4.3500 | 3.8400 | 4.2400 | 4.2400 | 28,500 |
| 26 Dec 2023 | 3.9400 | 4.1300 | 3.9000 | 4.1100 | 4.1100 | 27,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.