Marker Therapeutics Inc (MRKR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -7.27611940299 | 5.36 | 5.68 | 4.8116 | 21064 | 5.30276633 | CS |
| 4 | 1.52 | 44.0579710145 | 3.45 | 5.68 | 3.3574 | 36774 | 4.49381127 | CS |
| 12 | 0.35 | 7.57575757576 | 4.62 | 5.68 | 3.33 | 19458 | 4.32665688 | CS |
| 26 | -0.38 | -7.10280373832 | 5.35 | 5.68 | 3.33 | 20140 | 4.36413804 | CS |
| 52 | 1.57 | 46.1764705882 | 3.4 | 9.6799 | 2.4 | 63800 | 5.28918274 | CS |
| 156 | -24.03 | -82.8620689655 | 29 | 29.7 | 0.6706 | 456629 | 6.41158597 | CS |
| 260 | -77.53 | -93.9757575758 | 82.5 | 91.7 | 0.6706 | 639848 | 18.17291551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 4.97 | -0.16 | -3.02 | 5.07 | 5.17 | 4.8116 | 18113 |
| 1720040640 | 5.125 | -0.12 | -2.19 | 5.3 | 5.3 | 5.09 | 6378 |
| 1719959700 | 5.24 | -0.15 | -2.78 | 5.3 | 5.48 | 5.24 | 25482 |
| 1719873300 | 5.39 | -0.04 | -0.74 | 5.36 | 5.68 | 5.2101 | 31332 |
| 1719614100 | 5.43 | 0.6 | 12.42 | 4.74 | 5.4601 | 4.44 | 77706 |
| 1719527700 | 4.83 | 0.09 | 1.90 | 4.68 | 4.83 | 4.47 | 22101 |
| 1719441300 | 4.74 | 0.1 | 2.16 | 4.72 | 4.88 | 4.5759999 | 16694 |
| 1719354900 | 4.64 | -0.07 | -1.49 | 4.71 | 4.74 | 4.58 | 11244 |
| 1719268500 | 4.71 | 0.39 | 9.03 | 4.26 | 4.75 | 4.1623 | 39444 |
| 1719009300 | 4.32 | -0.17 | -3.79 | 4.41 | 4.445 | 4.0199999 | 15170 |
| 1718922900 | 4.49 | -0.13 | -2.81 | 4.73 | 4.73 | 4.46 | 44758 |
| 1718750100 | 4.62 | -0.16 | -3.35 | 4.92 | 4.95 | 4.55 | 76337 |
| 1718663700 | 4.78 | 0.62 | 14.77 | 4.18 | 4.78 | 4.11 | 161523 |
| 1718404500 | 4.1647 | 0.14 | 3.60 | 4.0199999 | 4.2398999 | 4.0199 | 3146 |
| 1718318100 | 4.0199999 | 0.02 | 0.50 | 3.93 | 4.22 | 3.93 | 16772 |
| 1718231700 | 4 | 0.14 | 3.63 | 3.86 | 4.25 | 3.66 | 25175 |
| 1718145300 | 3.86 | 0.39 | 11.24 | 3.44 | 4.09 | 3.42 | 71928 |
| 1718058900 | 3.47 | 0 | 0.00 | 3.54 | 3.6 | 3.3835 | 46953 |
| 1717799700 | 3.47 | 0.14 | 4.20 | 3.55 | 3.5999 | 3.3574 | 10014 |
| 1717713300 | 3.33 | -0.32 | -8.77 | 3.62 | 3.6943 | 3.33 | 13420 |
| 1717626900 | 3.65 | 0.01 | 0.28 | 3.55 | 3.75 | 3.55 | 11216 |
| 1717540500 | 3.6399 | -0.39 | -9.68 | 3.92 | 4 | 3.56 | 25404 |
| 1717454100 | 4.03 | 0.16 | 4.13 | 3.86 | 4.0991 | 3.82 | 8580 |
| 1717194900 | 3.87 | -0.14 | -3.49 | 3.8 | 3.99 | 3.78 | 16556 |
| 1717108500 | 4.01 | 0.03 | 0.75 | 4.0599999 | 4.19 | 3.95 | 6338 |
| 1717022100 | 3.98 | 0.05 | 1.27 | 3.93 | 4.19 | 3.93 | 4440 |
| 1716935700 | 3.93 | -0.21 | -5.07 | 4.14 | 4.2699999 | 3.86 | 12991 |
| 1716590100 | 4.14 | 0.07 | 1.72 | 4.08 | 4.2384 | 4.08 | 3574 |
| 1716503700 | 4.07 | 0.13 | 3.30 | 3.87 | 4.29 | 3.87 | 5333 |
| 1716417300 | 3.94 | -0.15 | -3.62 | 3.68 | 4.19 | 3.68 | 15762 |
| 1716330900 | 4.0878 | -0.11 | -2.67 | 4.18 | 4.2825 | 3.9101 | 10350 |
| 1716244500 | 4.2 | 0.05 | 1.20 | 4.22 | 4.3 | 4.07 | 8317 |
| 1715985300 | 4.15 | 0.05 | 1.22 | 4.09 | 4.25 | 4.09 | 7302 |
| 1715898900 | 4.1 | -0.07 | -1.68 | 4.22 | 4.22 | 4.04 | 3620 |
| 1715812500 | 4.17 | 0.19 | 4.77 | 4 | 4.1849999 | 3.95 | 15304 |
| 1715726100 | 3.98 | -0.11 | -2.69 | 4.0599999 | 4.22 | 3.9799 | 8405 |
| 1715639700 | 4.09 | -0.04 | -0.97 | 4.13 | 4.3799 | 4.09 | 7708 |
| 1715380500 | 4.13 | -0.1 | -2.36 | 4.04 | 4.2859 | 4.04 | 5953 |
| 1715294100 | 4.23 | -0.04 | -0.94 | 4.24 | 4.4 | 4 | 11530 |
| 1715207700 | 4.2699999 | 0.25 | 6.22 | 4 | 4.35 | 4 | 10227 |
| 1715121300 | 4.0199999 | -0.09 | -2.19 | 4.1 | 4.32 | 4.0199999 | 13477 |
| 1715034900 | 4.11 | -0.11 | -2.61 | 4.22 | 4.3066 | 4.11 | 13065 |
| 1714775700 | 4.22 | 0.02 | 0.48 | 4.33 | 4.4999 | 4.15 | 13189 |
| 1714689300 | 4.2 | 0.09 | 2.19 | 4.15 | 4.4954 | 4.15 | 2242 |
| 1714602900 | 4.11 | 0.06 | 1.48 | 4.05 | 4.2699999 | 4.05 | 10404 |
| 1714516500 | 4.05 | -0.07 | -1.58 | 4.29 | 4.4 | 4.0199999 | 28440 |
| 1714430100 | 4.115 | -0.18 | -4.08 | 4.3 | 4.41 | 4.11 | 13095 |
| 1714170900 | 4.29 | -0.08 | -1.72 | 4.36 | 4.47 | 4.2699999 | 12576 |
| 1714084500 | 4.365 | -0.04 | -0.80 | 4.495 | 4.57 | 4.3316 | 3183 |
| 1713998100 | 4.4 | -0.03 | -0.56 | 4.5 | 4.59 | 4.36 | 9988 |
| 1713911700 | 4.425 | 0.23 | 5.61 | 4.15 | 4.49 | 4.15 | 11907 |
| 1713825300 | 4.19 | 0.05 | 1.21 | 4.12 | 4.32 | 4.12 | 14370 |
| 1713566100 | 4.14 | 0.04 | 0.97 | 4.1 | 4.26 | 4.05 | 14963 |
| 1713479700 | 4.1002 | -0.21 | -4.87 | 4.25 | 4.4 | 4.09 | 13170 |
| 1713393300 | 4.3099999 | -0.09 | -2.05 | 4.73 | 4.73 | 4.21 | 10686 |
| 1713306900 | 4.4 | -0.04 | -0.90 | 4.415 | 4.415 | 4.26 | 14540 |
| 1713220500 | 4.44 | 0.13 | 3.02 | 4.26 | 4.6 | 4.26 | 31885 |
| 1712961300 | 4.3099999 | -0.29 | -6.30 | 4.62 | 4.6529999 | 4.297 | 20306 |
| 1712874900 | 4.6 | -0.25 | -5.15 | 4.88 | 4.88 | 4.53 | 19127 |
| 1712788500 | 4.85 | 0.15 | 3.19 | 4.89 | 4.89 | 4.5500999 | 7433 |
| 1712702100 | 4.7 | -0.01 | -0.21 | 4.8099999 | 4.8099999 | 4.57 | 6357 |
| 1712615700 | 4.71 | 0.04 | 0.86 | 4.61 | 4.92 | 4.58 | 20335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
