Skip to main content

Marker Therapeutics Inc (NQ: MRKR )

4.140 +0.070 (+1.72%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.700 3.800 3.670 3.688 6,766 -0.05(-1.23%)
Sep 29, 2022 3.408 3.982 3.408 3.734 12,738 +0.24(+6.96%)
Sep 28, 2022 3.400 3.540 3.354 3.491 7,755 +0.05(+1.48%)
Sep 27, 2022 3.411 3.595 3.300 3.440 10,015 +0.10(+2.90%)
Sep 26, 2022 3.340 3.520 3.277 3.343 22,390 -0.11(-3.13%)
Sep 23, 2022 3.500 3.598 3.340 3.451 11,705 -0.12(-3.39%)
Sep 22, 2022 3.714 3.848 3.506 3.572 14,108 -0.19(-5.03%)
Sep 21, 2022 3.968 3.968 3.500 3.761 24,774 -0.21(-5.41%)
Sep 20, 2022 4.129 4.311 3.900 3.976 24,284 -0.19(-4.65%)
Sep 19, 2022 4.306 4.401 4.100 4.170 19,741 -0.38(-8.35%)
Sep 16, 2022 4.585 4.585 4.205 4.550 42,603 -0.04(-0.76%)
Sep 15, 2022 4.284 4.670 4.284 4.585 24,158 +0.23(+5.23%)
Sep 14, 2022 5.200 5.200 4.300 4.357 60,928 -0.44(-9.21%)
Sep 13, 2022 4.800 4.990 4.500 4.799 89,964 +0.32(+7.12%)
Sep 12, 2022 4.579 4.745 4.150 4.480 173,250 -0.02(-0.44%)
Sep 09, 2022 3.600 4.500 3.600 4.500 177,531 +0.50(+12.53%)
Sep 08, 2022 3.189 4.800 3.000 3.999 1,058,683 +0.96(+31.50%)
Sep 07, 2022 2.900 3.135 2.906 3.041 7,362 +0.00(+0.07%)
Sep 06, 2022 3.066 3.188 3.001 3.039 15,659 -0.01(-0.23%)
Sep 02, 2022 3.148 3.148 2.930 3.046 8,965 -0.01(-0.42%)
Sep 01, 2022 3.189 3.189 2.906 3.059 29,107 -0.04(-1.32%)
Aug 31, 2022 3.100 3.189 3.000 3.100 13,908 +0.09(+3.06%)
Aug 30, 2022 3.270 3.270 3.000 3.008 45,604 -0.19(-5.88%)
Aug 29, 2022 3.200 3.270 3.120 3.196 10,264 +0.01(+0.44%)
Aug 26, 2022 3.250 3.379 3.119 3.182 18,302 -0.17(-5.04%)
Aug 25, 2022 3.289 3.500 3.199 3.351 28,264 +0.07(+2.23%)
Aug 24, 2022 3.199 3.278 3.128 3.278 28,241 -0.02(-0.76%)
Aug 23, 2022 3.200 3.400 3.200 3.303 19,046 +0.10(+3.15%)
Aug 22, 2022 3.410 3.654 3.102 3.202 40,444 -0.25(-7.32%)
Aug 19, 2022 3.610 3.799 3.410 3.455 54,598 -0.25(-6.65%)
Aug 18, 2022 3.500 3.864 3.500 3.701 50,797 +0.16(+4.46%)
Aug 17, 2022 3.700 3.789 3.500 3.543 48,028 -0.09(-2.58%)
Aug 16, 2022 3.901 3.999 3.621 3.637 55,981 -0.36(-8.94%)
Aug 15, 2022 4.000 4.049 3.850 3.994 38,888 +0.06(+1.47%)
Aug 12, 2022 4.599 4.599 3.845 3.936 97,943 -0.55(-12.24%)
Aug 11, 2022 5.000 5.043 4.400 4.485 91,479 -0.39(-8.08%)
Aug 10, 2022 5.000 5.050 4.630 4.879 134,938 -0.25(-4.80%)
Aug 09, 2022 5.100 5.600 4.902 5.125 192,922 -0.50(-8.81%)
Aug 08, 2022 4.650 5.653 4.150 5.620 953,403 +0.22(+4.07%)
Aug 05, 2022 6.000 6.600 4.900 5.400 7,404,005 +2.10(+63.64%)
Aug 04, 2022 3.200 3.500 3.200 3.300 731,150 +0.00(+0.00%)
Aug 03, 2022 3.200 3.418 3.111 3.300 20,867 +0.19(+6.11%)
Aug 02, 2022 3.202 3.237 2.975 3.110 40,842 +0.01(+0.39%)
Aug 01, 2022 3.167 3.180 3.030 3.098 8,575 -0.09(-2.88%)
Jul 29, 2022 3.300 3.560 3.031 3.190 11,270 -0.11(-3.33%)
Jul 28, 2022 3.290 3.560 3.210 3.300 12,641 +0.08(+2.55%)
Jul 27, 2022 3.217 3.359 3.150 3.218 6,300 -0.00(-0.09%)
Jul 26, 2022 3.448 3.448 3.161 3.221 10,433 -0.14(-4.22%)
Jul 25, 2022 3.417 3.417 3.359 3.363 7,322 -0.03(-0.88%)
Jul 22, 2022 3.465 3.500 3.350 3.393 9,827 -0.11(-3.06%)
Jul 21, 2022 3.702 3.702 3.399 3.500 28,670 -0.10(-2.83%)
Jul 20, 2022 3.600 3.702 3.600 3.602 27,680 +0.13(+3.86%)
Jul 19, 2022 3.675 3.675 3.400 3.468 9,551 +0.03(+0.93%)
Jul 18, 2022 3.472 3.702 3.401 3.436 39,938 +0.11(+3.18%)
Jul 15, 2022 3.306 3.541 3.260 3.330 10,967 +0.03(+0.91%)
Jul 14, 2022 3.350 3.659 3.222 3.300 15,997 -0.13(-3.73%)
Jul 13, 2022 3.500 3.600 3.405 3.428 11,164 -0.07(-2.06%)
Jul 12, 2022 3.523 3.697 3.382 3.500 21,148 -0.02(-0.65%)
Jul 11, 2022 3.657 3.800 3.400 3.523 15,652 -0.13(-3.48%)
Jul 08, 2022 3.785 3.785 3.500 3.650 35,636 +0.05(+1.36%)
Jul 07, 2022 3.500 3.695 3.457 3.601 31,877 +0.00(+0.11%)
Jul 06, 2022 3.600 3.799 3.480 3.597 32,293 +0.05(+1.30%)
Jul 05, 2022 3.600 3.633 3.251 3.551 52,795 +0.09(+2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.