Marker Therapeutics, Inc. - Common Stock (MRKR)
1.8400
-0.0800 (-4.17%)
Marker Therapeutics Inc is a biopharmaceutical company focused on the development of innovative immunotherapy treatments for cancer
The company specializes in creating personalized T cell therapies designed to harness the body's immune system to target and eliminate tumors. By utilizing a unique approach that enhances T cell functionality, Marker Therapeutics aims to provide more effective treatment options for various types of malignancies, contributing to advancements in oncology and improving patient outcomes through precision medicine.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 1.90 | 1.98 | 1.75 | 1.84 | 204,432 | 1.84 |
| 1/30/2025 | 1.93 | 2.10 | 1.85 | 1.92 | 60,265 | 1.92 |
| 1/29/2025 | 2.07 | 2.17 | 1.85 | 1.93 | 95,859 | 1.93 |
| 1/28/2025 | 1.94 | 2.13 | 1.85 | 2.09 | 68,251 | 2.09 |
| 1/27/2025 | 2.14 | 2.15 | 1.85 | 1.93 | 144,783 | 1.93 |
| 1/24/2025 | 2.36 | 2.36 | 2.05 | 2.14 | 156,445 | 2.14 |
| 1/23/2025 | 2.16 | 2.40 | 2.16 | 2.32 | 69,677 | 2.32 |
| 1/22/2025 | 2.07 | 2.45 | 2.06 | 2.16 | 76,819 | 2.16 |
| 1/21/2025 | 2.52 | 2.56 | 1.83 | 2.05 | 184,991 | 2.05 |
| 1/17/2025 | 2.69 | 2.73 | 2.46 | 2.46 | 48,743 | 2.46 |
| 1/16/2025 | 2.78 | 2.78 | 2.55 | 2.66 | 33,375 | 2.66 |
| 1/15/2025 | 2.52 | 2.79 | 2.52 | 2.75 | 43,721 | 2.75 |
| 1/14/2025 | 2.70 | 2.71 | 2.50 | 2.54 | 26,528 | 2.54 |
| 1/13/2025 | 2.75 | 2.82 | 2.66 | 2.73 | 34,671 | 2.73 |
| 1/10/2025 | 2.94 | 3.01 | 2.75 | 2.83 | 51,401 | 2.83 |
| 1/08/2025 | 3.00 | 3.06 | 2.75 | 2.86 | 64,925 | 2.86 |
| 1/07/2025 | 3.12 | 3.16 | 2.97 | 2.98 | 35,097 | 2.98 |
| 1/06/2025 | 3.29 | 3.29 | 3.03 | 3.12 | 50,108 | 3.12 |
| 1/03/2025 | 3.18 | 3.38 | 3.18 | 3.29 | 29,266 | 3.29 |
| 1/02/2025 | 3.28 | 3.28 | 3.08 | 3.18 | 35,484 | 3.18 |
| 12/31/2024 | 3.34 | 0.00 | 3.34 | 3.11 | 0 | 3.11 |
| 12/30/2024 | 3.42 | 3.47 | 3.30 | 3.34 | 47,760 | 3.34 |
| 12/27/2024 | 3.39 | 3.49 | 3.30 | 3.49 | 78,916 | 3.49 |
| 12/26/2024 | 3.45 | 3.55 | 3.30 | 3.37 | 47,233 | 3.37 |
| 12/24/2024 | 3.65 | 3.75 | 3.30 | 3.38 | 82,296 | 3.38 |
| 12/23/2024 | 3.85 | 3.95 | 3.27 | 3.42 | 59,988 | 3.42 |
| 12/20/2024 | 3.75 | 3.85 | 3.54 | 3.80 | 39,767 | 3.80 |
| 12/19/2024 | 3.88 | 4.08 | 3.47 | 3.63 | 114,822 | 3.63 |
| 12/18/2024 | 4.39 | 4.73 | 3.92 | 4.03 | 144,974 | 4.03 |
| 12/17/2024 | 4.20 | 5.95 | 4.20 | 4.86 | 584,261 | 4.86 |
| 12/16/2024 | 4.04 | 4.26 | 4.01 | 4.13 | 18,705 | 4.13 |
| 12/13/2024 | 4.68 | 4.68 | 4.00 | 4.07 | 87,887 | 4.07 |
| 12/12/2024 | 3.85 | 5.79 | 3.85 | 4.72 | 440,995 | 4.72 |
| 12/11/2024 | 3.93 | 4.06 | 3.80 | 3.89 | 17,302 | 3.89 |
| 12/10/2024 | 3.86 | 4.19 | 3.70 | 3.98 | 24,264 | 3.98 |
| 12/09/2024 | 3.45 | 4.00 | 3.45 | 3.89 | 54,680 | 3.89 |
| 12/06/2024 | 3.52 | 3.64 | 3.43 | 3.44 | 12,889 | 3.44 |
| 12/05/2024 | 3.45 | 3.66 | 3.36 | 3.41 | 65,635 | 3.41 |
| 12/04/2024 | 3.45 | 3.76 | 3.42 | 3.52 | 12,636 | 3.52 |
| 12/03/2024 | 3.64 | 3.66 | 3.38 | 3.44 | 12,764 | 3.44 |
| 12/02/2024 | 3.41 | 3.64 | 3.32 | 3.64 | 17,767 | 3.64 |
| 11/29/2024 | 3.34 | 3.50 | 3.25 | 3.50 | 19,822 | 3.50 |
| 11/27/2024 | 3.20 | 3.49 | 3.13 | 3.19 | 12,266 | 3.19 |
| 11/26/2024 | 3.30 | 3.50 | 3.04 | 3.26 | 40,198 | 3.26 |
| 11/25/2024 | 3.22 | 3.60 | 2.99 | 3.33 | 83,628 | 3.33 |
| 11/22/2024 | 2.96 | 3.23 | 2.91 | 3.10 | 11,802 | 3.10 |
| 11/21/2024 | 3.11 | 3.20 | 2.91 | 2.95 | 41,903 | 2.95 |
| 11/20/2024 | 3.23 | 3.25 | 2.97 | 3.18 | 17,905 | 3.18 |
| 11/19/2024 | 2.92 | 3.22 | 2.92 | 3.19 | 12,776 | 3.19 |
| 11/18/2024 | 3.14 | 3.25 | 2.82 | 2.93 | 36,180 | 2.93 |
| 11/15/2024 | 3.44 | 3.44 | 3.03 | 3.07 | 43,941 | 3.07 |
| 11/14/2024 | 3.60 | 3.85 | 3.50 | 3.50 | 11,014 | 3.50 |
| 11/13/2024 | 3.81 | 3.90 | 3.60 | 3.64 | 23,679 | 3.64 |
| 11/12/2024 | 3.60 | 3.75 | 3.60 | 3.72 | 11,815 | 3.72 |
| 11/11/2024 | 4.14 | 4.14 | 3.52 | 3.79 | 26,219 | 3.79 |
| 11/08/2024 | 4.35 | 4.39 | 4.00 | 4.14 | 12,727 | 4.14 |
| 11/07/2024 | 3.94 | 4.40 | 3.80 | 4.29 | 50,848 | 4.29 |
| 11/06/2024 | 3.84 | 4.25 | 3.63 | 3.76 | 85,606 | 3.76 |
| 11/05/2024 | 3.61 | 3.77 | 3.52 | 3.70 | 17,655 | 3.70 |
| 11/04/2024 | 3.72 | 3.77 | 3.52 | 3.52 | 13,049 | 3.52 |
| 11/01/2024 | 4.09 | 4.11 | 3.60 | 3.66 | 37,727 | 3.66 |