Marker Therapeutics, Inc.MRKRNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.75 | $1.90 | $1.66 | $1.85 | 392,148 |
| 2/2/2026 | $1.59 | $1.80 | $1.59 | $1.71 | 287,000 |
| 1/30/2026 | $1.66 | $1.68 | $1.58 | $1.60 | 163,802 |
| 1/29/2026 | $1.61 | $1.64 | $1.58 | $1.61 | 201,500 |
| 1/28/2026 | $1.84 | $1.84 | $1.60 | $1.63 | 418,341 |
| 1/27/2026 | $1.95 | $1.95 | $1.68 | $1.80 | 307,108 |
| 1/26/2026 | $2.14 | $2.15 | $1.83 | $1.87 | 691,800 |
| 1/23/2026 | $2.00 | $2.13 | $1.98 | $2.10 | 222,014 |
| 1/22/2026 | $2.23 | $2.29 | $1.93 | $2.04 | 869,844 |
| 1/21/2026 | $2.12 | $2.29 | $2.08 | $2.19 | 769,213 |
| 1/20/2026 | $1.81 | $2.22 | $1.80 | $2.12 | 983,643 |
| 1/16/2026 | $1.79 | $1.90 | $1.77 | $1.81 | 235,100 |
| 1/15/2026 | $1.85 | $1.90 | $1.75 | $1.76 | 355,435 |
| 1/14/2026 | $1.66 | $1.87 | $1.64 | $1.82 | 519,500 |
| 1/13/2026 | $1.80 | $1.82 | $1.69 | $1.71 | 521,909 |
| 1/12/2026 | $1.97 | $1.97 | $1.61 | $1.83 | 824,824 |
| 1/9/2026 | $2.07 | $2.29 | $2.00 | $2.00 | 564,100 |
| 1/8/2026 | $2.19 | $2.46 | $1.97 | $2.07 | 1.27M |
| 1/7/2026 | $1.90 | $2.20 | $1.89 | $2.19 | 1.10M |
| 1/6/2026 | $1.82 | $1.96 | $1.70 | $1.86 | 926,400 |
| 1/5/2026 | $1.61 | $1.80 | $1.59 | $1.79 | 652,405 |
| 1/2/2026 | $1.51 | $1.57 | $1.50 | $1.54 | 234,517 |
| 12/31/2025 | $1.47 | $1.55 | $1.45 | $1.49 | 174,224 |
| 12/30/2025 | $1.50 | $1.54 | $1.45 | $1.47 | 209,416 |
| 12/29/2025 | $1.42 | $1.55 | $1.41 | $1.52 | 433,725 |
| 12/26/2025 | $1.39 | $1.45 | $1.38 | $1.44 | 140,500 |
| 12/24/2025 | $1.36 | $1.41 | $1.36 | $1.39 | 87,249 |
| 12/23/2025 | $1.42 | $1.44 | $1.35 | $1.35 | 173,863 |
| 12/22/2025 | $1.28 | $1.44 | $1.28 | $1.42 | 468,819 |
| 12/19/2025 | $1.29 | $1.30 | $1.25 | $1.28 | 234,053 |
| 12/18/2025 | $1.31 | $1.40 | $1.26 | $1.26 | 394,726 |
| 12/17/2025 | $1.30 | $1.33 | $1.28 | $1.28 | 149,330 |
| 12/16/2025 | $1.37 | $1.39 | $1.25 | $1.27 | 329,900 |
| 12/15/2025 | $1.47 | $1.47 | $1.31 | $1.39 | 510,300 |
| 12/12/2025 | $1.45 | $1.48 | $1.42 | $1.47 | 253,000 |
| 12/11/2025 | $1.45 | $1.47 | $1.40 | $1.42 | 203,700 |
| 12/10/2025 | $1.46 | $1.48 | $1.40 | $1.45 | 249,012 |
| 12/9/2025 | $1.43 | $1.49 | $1.42 | $1.49 | 313,100 |
| 12/8/2025 | $1.36 | $1.47 | $1.31 | $1.42 | 498,500 |
| 12/5/2025 | $1.42 | $1.44 | $1.31 | $1.32 | 353,650 |
| 12/4/2025 | $1.30 | $1.43 | $1.27 | $1.42 | 506,405 |
| 12/3/2025 | $1.20 | $1.29 | $1.19 | $1.27 | 186,208 |
| 12/2/2025 | $1.22 | $1.25 | $1.18 | $1.19 | 166,320 |
| 12/1/2025 | $1.26 | $1.26 | $1.15 | $1.18 | 206,217 |
| 11/28/2025 | $1.23 | $1.26 | $1.19 | $1.24 | 242,413 |
| 11/26/2025 | $1.15 | $1.27 | $1.12 | $1.22 | 703,800 |
| 11/25/2025 | $1.16 | $1.16 | $1.08 | $1.10 | 253,222 |
| 11/24/2025 | $1.05 | $1.14 | $1.05 | $1.13 | 351,400 |
| 11/21/2025 | $1.02 | $1.10 | $1.00 | $1.06 | 268,994 |
| 11/20/2025 | $1.11 | $1.16 | $0.99 | $0.99 | 585,420 |
| 11/19/2025 | $1.04 | $1.13 | $1.00 | $1.09 | 580,133 |
| 11/18/2025 | $0.96 | $1.04 | $0.95 | $1.01 | 436,322 |
| 11/17/2025 | $0.98 | $1.02 | $0.93 | $0.95 | 200,879 |
| 11/14/2025 | $0.90 | $0.96 | $0.87 | $0.92 | 222,115 |
| 11/13/2025 | $0.94 | $0.95 | $0.88 | $0.89 | 144,990 |
| 11/12/2025 | $0.92 | $0.96 | $0.92 | $0.94 | 39,932 |
| 11/11/2025 | $0.97 | $0.97 | $0.92 | $0.93 | 135,724 |
| 11/10/2025 | $0.88 | $0.97 | $0.84 | $0.97 | 455,400 |
| 11/7/2025 | $0.87 | $0.88 | $0.86 | $0.86 | 59,200 |
| 11/6/2025 | $0.91 | $0.92 | $0.86 | $0.88 | 104,635 |
| 11/5/2025 | $0.90 | $0.94 | $0.90 | $0.92 | 82,600 |