Marker Therapeutics Historical Data - MRKR

MRKR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2020 2.18 0.11 5.31% 2.06 2.19 2.02 403,887
Jun 30 2020 2.07 0.05 2.48% 2.05 2.20 1.98 344,424
Jun 29 2020 2.02 0.06 3.06% 1.97 2.04 1.90 343,921
Jun 26 2020 1.96 -0.07 -3.45% 2.02 2.04 1.90 654,698
Jun 25 2020 2.03 0.00 0.0% 2.01 2.09 1.88 854,293
Jun 24 2020 2.03 -0.06 -2.87% 2.15 2.3799 2.00 533,387
Jun 23 2020 2.09 0.05 2.45% 2.10 2.20 2.02 407,933
Jun 22 2020 2.04 -0.03 -1.45% 2.10 2.10 2.00 358,889
Jun 19 2020 2.07 -0.02 -0.96% 2.11 2.17 2.06 288,938
Jun 18 2020 2.09 -0.03 -1.42% 2.08 2.1688 2.08 132,165
Jun 17 2020 2.12 -0.08 -3.64% 2.21 2.25 2.10 185,140
Jun 16 2020 2.20 0.12 5.77% 2.11 2.25 2.08 223,579
Jun 15 2020 2.08 -0.04 -1.89% 2.08 2.10 2.01 508,064
Jun 12 2020 2.12 0.07 3.41% 2.08 2.1527 2.03 337,925
Jun 11 2020 2.05 -0.22 -9.69% 2.25 2.27 2.01 645,119
Jun 10 2020 2.27 0.00 0.0% 2.31 2.44 2.255 478,816
Jun 09 2020 2.27 0.02 0.67% 2.23 2.32 2.19 363,343
Jun 08 2020 2.255 0.00 0.22% 2.25 2.36 2.20 469,407
Jun 05 2020 2.25 0.06 2.74% 2.23 2.35 2.19 557,893
Jun 04 2020 2.19 -0.08 -3.52% 2.22 2.275 2.16 229,282
Jun 03 2020 2.27 0.04 1.79% 2.29 2.33 2.2049 427,501
Jun 02 2020 2.23 0.07 3.24% 2.17 2.28 2.09 452,112
Jun 01 2020 2.16 -0.11 -4.85% 2.36 2.36 2.15 519,810
May 29 2020 2.27 -0.21 -8.47% 2.50 2.66 2.19 843,893
May 28 2020 2.48 -0.04 -1.59% 2.51 2.5616 2.45 319,335
May 27 2020 2.52 -0.01 -0.4% 2.53 2.57 2.3501 430,773
May 26 2020 2.53 -0.20 -7.33% 2.76 2.79 2.52 663,963
May 25 2020 2.73 0.00 +0.00% 2.81 2.89 2.70 0
May 22 2020 2.73 -0.08 -2.85% 2.81 2.89 2.70 591,810
May 21 2020 2.81 0.23 8.91% 2.63 2.94 2.56 1,429,976
May 20 2020 2.58 0.03 1.18% 2.61 2.69 2.45 520,904
May 19 2020 2.55 0.21 8.74% 2.32 2.73 2.32 1,829,351
May 18 2020 2.345 0.04 1.52% 2.35 2.43 2.30 444,888
May 15 2020 2.31 0.07 3.12% 2.34 2.60 2.24 378,302
May 14 2020 2.24 -0.12 -5.08% 2.27 2.39 2.13 856,656
May 13 2020 2.36 0.02 0.85% 2.36 2.3874 2.16 351,129
May 12 2020 2.34 -0.14 -5.65% 2.25 2.47 2.08 871,912
May 11 2020 2.48 0.08 3.33% 2.54 2.66 2.44 426,249
May 08 2020 2.40 0.04 1.69% 2.36 2.46 2.295 422,621
May 07 2020 2.36 0.03 1.29% 2.35 2.47 2.31 285,017
May 06 2020 2.33 -0.06 -2.51% 2.39 2.42 2.295 347,196
May 05 2020 2.39 0.02 0.84% 2.48 2.54 2.33 291,797
May 04 2020 2.37 0.00 0.0% 2.42 2.4716 2.35 377,904
May 01 2020 2.37 -0.43 -15.36% 2.76 2.9499 2.34 923,665
Apr 30 2020 2.80 0.53 23.35% 2.70 3.22 2.55 3,535,985
Apr 29 2020 2.27 0.28 14.07% 2.20 2.4188 2.07 1,093,929
Apr 28 2020 1.99 -0.09 -4.33% 2.10 2.12 1.97 218,615
Apr 27 2020 2.08 0.03 1.46% 2.05 2.10 1.98 228,046
Apr 24 2020 2.05 0.03 1.49% 1.98 2.10 1.98 178,687
Apr 23 2020 2.02 0.00 0.0% 2.08 2.15 1.98 282,253
Apr 22 2020 2.02 0.00 0.25% 2.02 2.11 1.9707 180,080
Apr 21 2020 2.015 -0.11 -4.95% 2.12 2.12 1.981 230,920
Apr 20 2020 2.12 0.08 3.92% 2.07 2.24 2.04 354,289
Apr 17 2020 2.04 0.07 3.55% 2.04 2.1323 2.02 263,115
Apr 16 2020 1.97 -0.19 -8.8% 2.16 2.22 1.88 568,707
Apr 15 2020 2.16 0.03 1.41% 2.18 2.28 2.04 546,124
Apr 14 2020 2.13 0.19 9.79% 2.00 2.45 1.9201 856,359
Apr 13 2020 1.94 0.20 11.49% 1.95 2.45 1.83 1,585,940
Apr 10 2020 1.74 0.00 +0.00% 1.77 1.79 1.7048 0
Apr 09 2020 1.74 0.03 1.75% 1.77 1.79 1.7048 222,538
Apr 08 2020 1.71 0.02 1.18% 1.75 1.83 1.65 182,664
Apr 07 2020 1.69 -0.17 -9.14% 1.86 1.86 1.67 239,209
Apr 06 2020 1.86 0.11 6.29% 1.80 1.89 1.77 171,765
Apr 03 2020 1.75 -0.13 -6.91% 1.89 1.89 1.69 175,007


Your Recent History
NASDAQ
MRKR
Marker The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.