Marker Therapeutics Inc (MRKR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -3.09278350515 | 1.94 | 2.1675 | 1.65 | 103094 | 1.88961979 | CS |
| 4 | -1.25 | -39.9361022364 | 3.13 | 3.16 | 1.65 | 82275 | 2.15951652 | CS |
| 12 | -1.72 | -47.7777777778 | 3.6 | 5.95 | 1.65 | 71371 | 3.36640826 | CS |
| 26 | -2.266 | -54.6550892426 | 4.146 | 5.95 | 1.65 | 50973 | 3.40139478 | CS |
| 52 | -2.92 | -60.8333333333 | 4.8 | 5.99 | 1.65 | 35471 | 3.71399301 | CS |
| 156 | -4.12 | -68.6666666667 | 6 | 9.6799 | 0.6706 | 357082 | 3.99392549 | CS |
| 260 | -24.72 | -92.9323308271 | 26.6 | 37.7 | 0.6706 | 590817 | 15.6174059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.88 | 0.09 | 5.03 | 1.81 | 1.89 | 1.7022 | 73274 |
| 1738625700 | 1.79 | -0.05 | -2.72 | 1.76 | 1.8099 | 1.65 | 93407 |
| 1738366500 | 1.84 | -0.08 | -4.17 | 1.88 | 1.98 | 1.75 | 203337 |
| 1738280100 | 1.92 | -0.01 | -0.26 | 1.93 | 2.1 | 1.85 | 60246 |
| 1738193700 | 1.925 | -0.17 | -7.89 | 2.07 | 2.1675 | 1.85 | 95859 |
| 1738107300 | 2.09 | 0.16 | 8.29 | 1.94 | 2.13 | 1.85 | 67830 |
| 1738020900 | 1.93 | -0.21 | -9.81 | 2.0708 | 2.15 | 1.85 | 143323 |
| 1737761700 | 2.14 | -0.02 | -0.93 | 2.36 | 2.36 | 2.05 | 155780 |
| 1737675300 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1737588900 | 2.16 | 0.11 | 5.37 | 2.07 | 2.35 | 2.07 | 63183 |
| 1737502500 | 2.05 | -0.41 | -16.67 | 2.52 | 2.5591 | 1.83 | 184969 |
| 1737156900 | 2.46 | -0.2 | -7.52 | 2.69 | 2.73 | 2.46 | 48743 |
| 1737070500 | 2.66 | -0.09 | -3.27 | 2.7799999 | 2.7799999 | 2.55 | 33375 |
| 1736984100 | 2.75 | 0.21 | 8.27 | 2.52 | 2.79 | 2.52 | 43721 |
| 1736897700 | 2.54 | -0.2 | -7.13 | 2.7 | 2.71 | 2.5 | 26528 |
| 1736811300 | 2.735 | -0.1 | -3.36 | 2.75 | 2.82 | 2.66 | 34671 |
| 1736552100 | 2.83 | -0.03 | -1.05 | 2.94 | 3.0061 | 2.75 | 51319 |
| 1736379300 | 2.86 | -0.12 | -4.03 | 3 | 3.0629 | 2.75 | 64792 |
| 1736292900 | 2.98 | -0.14 | -4.33 | 3.12 | 3.16 | 2.97 | 36097 |
| 1736206500 | 3.115 | -0.18 | -5.32 | 3.29 | 3.29 | 3.0318 | 50291 |
| 1735947300 | 3.29 | 0.11 | 3.46 | 3.18 | 3.38 | 3.18 | 29266 |
| 1735860900 | 3.18 | 0.07 | 2.25 | 3.15 | 3.2799999 | 3.08 | 35484 |
| 1735688100 | 3.11 | -0.23 | -6.89 | 3.37 | 3.4 | 3.09 | 42423 |
| 1735601700 | 3.34 | -0.15 | -4.30 | 3.42 | 3.469 | 3.3 | 47760 |
| 1735342500 | 3.49 | 0.12 | 3.56 | 3.39 | 3.49 | 3.3 | 78461 |
| 1735256100 | 3.37 | -0.01 | -0.30 | 3.45 | 3.5549 | 3.3 | 48248 |
| 1735077840 | 3.38 | -0.04 | -1.17 | 3.65 | 3.75 | 3.3 | 82296 |
| 1734996900 | 3.42 | -0.38 | -10.00 | 3.85 | 3.95 | 3.2712 | 59988 |
| 1734737700 | 3.8 | 0.07 | 1.88 | 3.75 | 3.85 | 3.5431 | 39767 |
| 1734651300 | 3.73 | -0.3 | -7.44 | 3.88 | 4.08 | 3.4675 | 119142 |
| 1734564900 | 4.03 | -0.83 | -17.08 | 4.39 | 4.7325 | 3.9211 | 144974 |
| 1734478500 | 4.86 | 0.73 | 17.68 | 4.2 | 5.95 | 4.2 | 584761 |
| 1734392100 | 4.13 | 0.06 | 1.47 | 4.04 | 4.26 | 4.0101 | 18705 |
| 1734132900 | 4.07 | -0.65 | -13.77 | 4.68 | 4.68 | 4 | 87887 |
| 1734046500 | 4.72 | 0.83 | 21.34 | 3.85 | 5.79 | 3.85 | 440995 |
| 1733960100 | 3.89 | -0.09 | -2.26 | 3.93 | 4.0605 | 3.8 | 17302 |
| 1733873700 | 3.98 | 0.09 | 2.31 | 3.86 | 4.19 | 3.7 | 24264 |
| 1733787300 | 3.89 | 0.45 | 13.08 | 3.45 | 4 | 3.45 | 54680 |
| 1733528100 | 3.44 | 0.03 | 0.88 | 3.52 | 3.6379 | 3.43 | 12889 |
| 1733441700 | 3.41 | -0.11 | -3.12 | 3.45 | 3.6649 | 3.3649 | 65635 |
| 1733355300 | 3.5199 | 0.08 | 2.32 | 3.52 | 3.7569 | 3.42 | 12636 |
| 1733268900 | 3.44 | -0.2 | -5.49 | 3.64 | 3.662 | 3.3798 | 12764 |
| 1733182500 | 3.64 | 0.15 | 4.30 | 3.41 | 3.64 | 3.32 | 17767 |
| 1732917840 | 3.49 | 0.3 | 9.40 | 3.34 | 3.5 | 3.25 | 19822 |
| 1732750500 | 3.19 | -0.07 | -2.15 | 3.25 | 3.49 | 3.1263 | 12266 |
| 1732664100 | 3.2599999 | -0.07 | -2.10 | 3.32 | 3.5 | 3.04 | 40198 |
| 1732577700 | 3.33 | 0.23 | 7.42 | 3.22 | 3.6 | 2.99 | 82824 |
| 1732318500 | 3.1 | 0.15 | 5.02 | 2.96 | 3.23 | 2.9105 | 11802 |
| 1732232100 | 2.9517 | -0.23 | -7.18 | 3.11 | 3.2 | 2.9101 | 41903 |
| 1732145700 | 3.18 | -0.01 | -0.31 | 3.23 | 3.25 | 2.97 | 17905 |
| 1732059300 | 3.19 | 0.26 | 8.87 | 2.92 | 3.22 | 2.92 | 12776 |
| 1731972900 | 2.93 | -0.14 | -4.56 | 3.14 | 3.25 | 2.8205 | 36180 |
| 1731713700 | 3.07 | -0.43 | -12.29 | 3.44 | 3.47 | 3.0299999 | 43941 |
| 1731627300 | 3.5 | -0.14 | -3.85 | 3.6 | 3.85 | 3.5 | 11014 |
| 1731540900 | 3.64 | -0.08 | -2.15 | 3.81 | 3.9 | 3.6 | 23679 |
| 1731454500 | 3.72 | -0.07 | -1.85 | 3.6 | 3.7506 | 3.6 | 11815 |
| 1731368100 | 3.79 | -0.35 | -8.45 | 4.14 | 4.14 | 3.5223 | 26219 |
| 1731108900 | 4.14 | -0.15 | -3.50 | 4.2 | 4.39 | 4 | 12727 |
| 1731022500 | 4.29 | 0.53 | 14.10 | 3.94 | 4.4 | 3.8 | 50848 |
| 1730936100 | 3.76 | 0.06 | 1.62 | 3.84 | 4.245 | 3.6271 | 83895 |
| 1730849700 | 3.7 | 0.18 | 5.11 | 3.55 | 3.7661 | 3.5204 | 17655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
