U.S. markets open in 31 minutes

Marker Therapeutics, Inc. (MRKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.5900-0.1300 (-7.56%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20201.70001.71001.58001.59001.5900380,400
Dec 02, 20201.74001.75001.67001.72001.720098,400
Dec 01, 20201.71001.79001.70001.75001.7500111,200
Nov 30, 20201.71001.84001.69001.70001.7000424,000
Nov 27, 20201.69001.72001.64001.69001.6900158,300
Nov 25, 20201.71001.72001.64001.65001.6500136,700
Nov 24, 20201.64001.75001.62001.70001.7000445,000
Nov 23, 20201.52001.65001.52001.62001.6200277,000
Nov 20, 20201.46001.55001.41001.53001.5300197,000
Nov 19, 20201.50001.53001.44001.49001.4900202,500
Nov 18, 20201.56001.58001.51001.51001.5100159,900
Nov 17, 20201.44001.55001.40001.51001.5100216,200
Nov 16, 20201.39001.44001.39001.43001.4300153,600
Nov 13, 20201.40001.50001.38001.42001.4200131,000
Nov 12, 20201.44001.48001.43001.45001.4500118,900
Nov 11, 20201.49001.49001.40001.45001.4500117,600
Nov 10, 20201.46001.49001.40001.49001.4900192,200
Nov 09, 20201.48001.56001.43001.49001.4900313,600
Nov 06, 20201.46001.47001.38001.45001.4500161,300
Nov 05, 20201.41001.44001.37001.42001.4200141,200
Nov 04, 20201.39001.41001.37001.40001.400063,200
Nov 03, 20201.38001.40001.37001.39001.390079,300
Nov 02, 20201.37001.41001.33001.36001.360090,700
Oct 30, 20201.38001.40001.32001.36001.3600195,600
Oct 29, 20201.46001.46001.35001.40001.4000165,400
Oct 28, 20201.51001.51001.42001.43001.4300209,300
Oct 27, 20201.60001.60001.51001.53001.5300318,000
Oct 26, 20201.56001.62001.54001.59001.5900135,700
Oct 23, 20201.59001.65001.59001.62001.620046,900
Oct 22, 20201.60001.67001.58001.62001.6200107,100
Oct 21, 20201.60001.65001.58001.62001.6200151,300
Oct 20, 20201.69001.69001.66001.68001.6800105,100
Oct 19, 20201.64001.67001.58001.67001.6700231,400
Oct 16, 20201.54001.63001.54001.62001.6200154,400
Oct 15, 20201.61001.65001.51001.56001.5600146,600
Oct 14, 20201.67001.68001.57001.61001.6100138,300
Oct 13, 20201.60001.68001.58001.66001.660091,700
Oct 12, 20201.66001.69001.59001.62001.6200116,600
Oct 09, 20201.61001.70001.60001.63001.6300138,100
Oct 08, 20201.53001.62001.53001.60001.6000155,500
Oct 07, 20201.54001.57001.51001.55001.550082,200
Oct 06, 20201.50001.60001.47001.52001.5200189,100
Oct 05, 20201.47001.55001.47001.54001.5400126,200
Oct 02, 20201.47001.53001.45001.48001.4800127,700
Oct 01, 20201.51001.53001.45001.46001.4600253,400
Sep 30, 20201.51001.59001.50001.50001.5000214,300
Sep 29, 20201.56001.58001.50001.53001.5300206,400
Sep 28, 20201.53001.60001.50001.54001.5400359,900
Sep 25, 20201.53001.60001.51001.53001.5300254,100
Sep 24, 20201.52001.55001.46001.52001.5200163,400
Sep 23, 20201.68001.68001.54001.55001.5500331,700
Sep 22, 20201.69001.74001.68001.70001.7000197,800
Sep 21, 20201.66001.72001.61001.71001.7100294,800
Sep 18, 20201.75001.75001.66001.71001.7100183,300
Sep 17, 20201.69001.74001.63001.71001.7100214,400
Sep 16, 20201.58001.74001.58001.69001.6900351,400
Sep 15, 20201.51001.61001.51001.56001.5600302,300
Sep 14, 20201.53001.54001.46001.51001.5100200,600
Sep 11, 20201.55001.57001.49001.51001.5100175,300
Sep 10, 20201.54001.59001.52001.55001.5500156,600
Sep 09, 20201.57001.59001.50001.55001.5500289,800
Sep 08, 20201.63001.67001.53001.58001.5800217,900
Sep 04, 20201.61001.62001.44001.61001.6100296,700
Sep 03, 20201.69001.70001.58001.59001.5900266,800
Sep 02, 20201.70001.74001.68001.70001.7000167,500
Sep 01, 20201.83001.83001.69001.70001.7000156,600
Aug 31, 20201.74001.85001.73001.80001.8000197,900
Aug 28, 20201.62001.76001.62001.75001.7500158,100
Aug 27, 20201.69001.71001.60001.63001.6300180,500
Aug 26, 20201.59001.72001.59001.65001.6500308,800
Aug 25, 20201.75001.79001.72001.72001.720093,200
Aug 24, 20201.81001.82001.73001.76001.7600289,100
Aug 21, 20201.88001.94001.81001.82001.8200210,600
Aug 20, 20201.88001.92001.87001.89001.8900133,700
Aug 19, 20201.94001.94001.87001.90001.900096,900
Aug 18, 20201.90001.96001.86001.93001.9300266,100
Aug 17, 20201.81001.93001.76001.90001.9000173,700
Aug 14, 20201.94001.94001.80001.82001.8200230,900
Aug 13, 20201.93001.99001.89001.91001.9100189,300
Aug 12, 20202.01002.07001.86001.89001.8900424,000
Aug 11, 20202.16002.16001.91001.93001.9300519,100
Aug 10, 20202.15002.20002.12002.14002.1400353,300
Aug 07, 20202.13002.18002.06002.14002.1400169,000
Aug 06, 20202.20002.23002.09002.14002.1400270,100
Aug 05, 20202.13002.21002.11002.20002.2000301,100
Aug 04, 20202.05002.13002.04002.13002.1300235,100
Aug 03, 20202.01002.07001.98002.07002.0700180,300
Jul 31, 20201.96002.02001.90002.01002.0100163,400
Jul 30, 20202.02002.02001.94001.97001.9700161,600
Jul 29, 20202.03002.04001.98002.01002.0100134,500
Jul 28, 20202.06002.09002.01002.04002.0400132,400
Jul 27, 20201.99002.14001.97002.08002.0800275,200
Jul 24, 20201.97001.99001.91001.92001.9200150,800
Jul 23, 20202.06002.06001.91002.00002.0000191,900
Jul 22, 20202.16002.21001.96002.03002.0300385,100
Jul 21, 20201.90002.18001.89002.12002.1200719,900
Jul 20, 20201.81001.94001.81001.89001.8900265,700
Jul 17, 20201.84001.91001.81001.83001.8300184,600
Jul 16, 20201.84001.88001.79001.85001.850094,900
Jul 15, 20201.83001.87001.77001.85001.8500213,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...