Marker Therapeutics, Inc. - Common Stock (MRKR)
1.1400
+0.0200 (1.79%)
NASDAQ· Last Trade: Jul 31st, 9:49 AM EDT
Historical Prices For Marker Therapeutics, Inc. - Common Stock (MRKR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/30/2026 | 1.11 | 1.14 | 1.05 | 1.12 | 72,944 | 1.12 |
| 7/29/2026 | 1.19 | 1.21 | 1.11 | 1.11 | 39,221 | 1.11 |
| 7/28/2026 | 1.22 | 1.22 | 1.18 | 1.18 | 20,190 | 1.18 |
| 7/27/2026 | 1.21 | 1.25 | 1.20 | 1.22 | 42,255 | 1.22 |
| 7/24/2026 | 1.27 | 1.32 | 1.21 | 1.22 | 57,909 | 1.22 |
| 7/23/2026 | 1.23 | 1.31 | 1.22 | 1.27 | 14,251 | 1.27 |
| 7/22/2026 | 1.26 | 1.28 | 1.24 | 1.24 | 42,583 | 1.24 |
| 7/21/2026 | 1.28 | 1.32 | 1.27 | 1.27 | 26,192 | 1.27 |
| 7/20/2026 | 1.31 | 1.32 | 1.28 | 1.28 | 58,384 | 1.28 |
| 7/17/2026 | 1.31 | 1.38 | 1.30 | 1.31 | 30,878 | 1.31 |
| 7/16/2026 | 1.40 | 1.42 | 1.31 | 1.34 | 69,079 | 1.34 |
| 7/15/2026 | 1.44 | 1.44 | 1.40 | 1.41 | 19,651 | 1.41 |
| 7/14/2026 | 1.48 | 1.48 | 1.44 | 1.44 | 21,460 | 1.44 |
| 7/13/2026 | 1.51 | 1.53 | 1.45 | 1.46 | 34,640 | 1.46 |
| 7/10/2026 | 1.59 | 1.59 | 1.51 | 1.51 | 70,903 | 1.51 |
| 7/09/2026 | 1.59 | 1.61 | 1.56 | 1.58 | 38,965 | 1.58 |
| 7/08/2026 | 1.67 | 1.70 | 1.59 | 1.61 | 132,038 | 1.61 |
| 7/07/2026 | 1.48 | 1.72 | 1.48 | 1.68 | 228,677 | 1.68 |
| 7/06/2026 | 1.47 | 1.60 | 1.46 | 1.48 | 148,184 | 1.48 |
| 7/02/2026 | 1.46 | 1.52 | 1.46 | 1.47 | 53,897 | 1.47 |
| 7/01/2026 | 1.45 | 1.50 | 1.44 | 1.45 | 46,684 | 1.45 |
| 6/30/2026 | 1.48 | 1.49 | 1.41 | 1.47 | 52,073 | 1.47 |
| 6/29/2026 | 1.33 | 1.46 | 1.33 | 1.46 | 98,252 | 1.46 |
| 6/26/2026 | 1.31 | 1.36 | 1.31 | 1.31 | 67,021 | 1.31 |
| 6/25/2026 | 1.31 | 1.36 | 1.31 | 1.31 | 65,553 | 1.31 |
| 6/24/2026 | 1.37 | 1.39 | 1.31 | 1.31 | 33,957 | 1.31 |
| 6/23/2026 | 1.36 | 1.40 | 1.36 | 1.37 | 19,484 | 1.37 |
| 6/22/2026 | 1.38 | 1.39 | 1.35 | 1.37 | 43,227 | 1.37 |
| 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 |