Marker Therapeutics, Inc. - Common Stock (MRKR)
1.3300
-0.0200 (-1.48%)
NASDAQ· Last Trade: Jun 21st, 1:52 PM EDT
Historical Prices For Marker Therapeutics, Inc. - Common Stock (MRKR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 1.35 | 1.40 | 1.33 | 1.33 | 46,576 | 1.33 |
| 6/17/2026 | 1.35 | 1.37 | 1.35 | 1.35 | 33,473 | 1.35 |
| 6/16/2026 | 1.35 | 1.35 | 1.33 | 1.35 | 72,305 | 1.35 |
| 6/15/2026 | 1.38 | 1.41 | 1.35 | 1.35 | 51,305 | 1.35 |
| 6/12/2026 | 1.37 | 1.42 | 1.37 | 1.38 | 28,511 | 1.38 |
| 6/11/2026 | 1.42 | 1.43 | 1.35 | 1.37 | 156,347 | 1.37 |
| 6/10/2026 | 1.41 | 1.45 | 1.41 | 1.43 | 27,540 | 1.43 |
| 6/09/2026 | 1.46 | 1.47 | 1.40 | 1.41 | 27,330 | 1.41 |
| 6/08/2026 | 1.42 | 1.48 | 1.41 | 1.46 | 89,009 | 1.46 |
| 6/05/2026 | 1.50 | 1.50 | 1.42 | 1.42 | 53,081 | 1.42 |
| 6/04/2026 | 1.46 | 1.50 | 1.44 | 1.47 | 65,844 | 1.47 |
| 6/03/2026 | 1.44 | 1.46 | 1.43 | 1.45 | 24,306 | 1.45 |
| 6/02/2026 | 1.46 | 1.50 | 1.42 | 1.42 | 92,008 | 1.42 |
| 6/01/2026 | 1.57 | 1.57 | 1.52 | 1.52 | 78,668 | 1.52 |
| 5/29/2026 | 1.46 | 1.59 | 1.46 | 1.57 | 92,279 | 1.57 |
| 5/28/2026 | 1.45 | 1.53 | 1.45 | 1.51 | 107,065 | 1.51 |
| 5/27/2026 | 1.47 | 1.47 | 1.43 | 1.45 | 40,196 | 1.45 |
| 5/26/2026 | 1.41 | 1.46 | 1.41 | 1.45 | 64,689 | 1.45 |
| 5/22/2026 | 1.40 | 1.47 | 1.40 | 1.40 | 63,235 | 1.40 |
| 5/21/2026 | 1.38 | 1.44 | 1.38 | 1.43 | 60,602 | 1.43 |
| 5/20/2026 | 1.40 | 1.43 | 1.39 | 1.41 | 82,878 | 1.41 |
| 5/19/2026 | 1.40 | 1.42 | 1.37 | 1.39 | 53,799 | 1.39 |
| 5/18/2026 | 1.42 | 1.44 | 1.39 | 1.39 | 37,277 | 1.39 |
| 5/15/2026 | 1.45 | 1.45 | 1.41 | 1.42 | 28,062 | 1.42 |
| 5/14/2026 | 1.43 | 1.48 | 1.43 | 1.46 | 51,708 | 1.46 |
| 5/13/2026 | 1.44 | 1.46 | 1.40 | 1.43 | 53,260 | 1.43 |
| 5/12/2026 | 1.45 | 1.49 | 1.43 | 1.44 | 49,913 | 1.44 |
| 5/11/2026 | 1.47 | 1.50 | 1.43 | 1.45 | 64,263 | 1.45 |
| 5/08/2026 | 1.46 | 1.49 | 1.42 | 1.46 | 41,893 | 1.46 |
| 5/07/2026 | 1.50 | 1.52 | 1.41 | 1.44 | 60,821 | 1.44 |
| 5/06/2026 | 1.52 | 1.54 | 1.46 | 1.46 | 79,374 | 1.46 |
| 5/05/2026 | 1.59 | 1.60 | 1.45 | 1.51 | 102,945 | 1.51 |
| 5/04/2026 | 1.47 | 1.60 | 1.46 | 1.56 | 147,737 | 1.56 |
| 5/01/2026 | 1.44 | 1.47 | 1.43 | 1.46 | 34,510 | 1.46 |
| 4/30/2026 | 1.47 | 1.49 | 1.42 | 1.46 | 37,888 | 1.46 |
| 4/29/2026 | 1.40 | 1.46 | 1.37 | 1.45 | 54,446 | 1.45 |
| 4/28/2026 | 1.46 | 1.49 | 1.40 | 1.42 | 79,499 | 1.42 |
| 4/27/2026 | 1.42 | 1.50 | 1.42 | 1.45 | 90,796 | 1.45 |
| 4/24/2026 | 1.46 | 1.46 | 1.36 | 1.40 | 78,016 | 1.40 |
| 4/23/2026 | 1.50 | 1.53 | 1.44 | 1.45 | 122,175 | 1.45 |
| 4/22/2026 | 1.60 | 1.60 | 1.53 | 1.54 | 50,987 | 1.54 |
| 4/21/2026 | 1.61 | 1.65 | 1.55 | 1.56 | 58,204 | 1.56 |
| 4/20/2026 | 1.64 | 1.68 | 1.62 | 1.67 | 59,035 | 1.67 |
| 4/17/2026 | 1.62 | 1.71 | 1.62 | 1.66 | 178,854 | 1.66 |
| 4/16/2026 | 1.60 | 1.65 | 1.56 | 1.61 | 67,452 | 1.61 |
| 4/15/2026 | 1.58 | 1.60 | 1.52 | 1.58 | 87,250 | 1.58 |
| 4/14/2026 | 1.75 | 1.75 | 1.52 | 1.59 | 181,581 | 1.59 |
| 4/13/2026 | 1.74 | 1.77 | 1.69 | 1.74 | 50,479 | 1.74 |
| 4/10/2026 | 1.72 | 1.79 | 1.62 | 1.75 | 194,055 | 1.75 |
| 4/09/2026 | 1.48 | 1.75 | 1.48 | 1.75 | 847,364 | 1.75 |
| 4/08/2026 | 1.44 | 1.49 | 1.38 | 1.46 | 138,629 | 1.46 |
| 4/07/2026 | 1.40 | 1.42 | 1.34 | 1.39 | 81,336 | 1.39 |
| 4/06/2026 | 1.31 | 1.50 | 1.31 | 1.41 | 264,186 | 1.41 |
| 4/02/2026 | 1.30 | 1.33 | 1.27 | 1.32 | 94,235 | 1.32 |
| 4/01/2026 | 1.30 | 1.35 | 1.29 | 1.31 | 72,979 | 1.31 |
| 3/31/2026 | 1.27 | 1.35 | 1.24 | 1.30 | 68,080 | 1.30 |
| 3/30/2026 | 1.34 | 1.35 | 1.19 | 1.24 | 124,656 | 1.24 |
| 3/27/2026 | 1.34 | 1.39 | 1.26 | 1.30 | 89,836 | 1.30 |
| 3/26/2026 | 1.33 | 1.38 | 1.31 | 1.35 | 80,786 | 1.35 |
| 3/25/2026 | 1.27 | 1.40 | 1.27 | 1.34 | 189,122 | 1.34 |
| 3/24/2026 | 1.32 | 1.33 | 1.17 | 1.26 | 237,973 | 1.26 |
| 3/23/2026 | 1.31 | 1.37 | 1.25 | 1.31 | 129,008 | 1.31 |