Skip to main content

Marker Therapeutics Inc (NQ: MRKR )

4.070 +0.130 (+3.30%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 62.90 63.10 59.00 62.20 34,290 -1.30(-2.05%)
Feb 27, 2019 61.80 64.10 61.20 63.50 25,018 +0.80(+1.28%)
Feb 26, 2019 65.30 66.00 59.50 62.70 44,938 -1.70(-2.64%)
Feb 25, 2019 60.00 65.10 59.80 64.40 69,204 +5.20(+8.78%)
Feb 22, 2019 58.70 60.00 58.30 59.20 22,250 +0.10(+0.17%)
Feb 21, 2019 60.60 61.20 58.50 59.10 28,671 -1.60(-2.64%)
Feb 20, 2019 60.10 61.50 57.50 60.70 49,814 +2.70(+4.66%)
Feb 19, 2019 54.70 60.40 54.70 58.00 64,096 +3.80(+7.01%)
Feb 15, 2019 53.90 55.70 53.20 54.20 24,220 +0.80(+1.50%)
Feb 14, 2019 53.70 56.50 52.50 53.40 29,778 -0.30(-0.56%)
Feb 13, 2019 53.20 55.50 51.50 53.70 31,490 +0.40(+0.75%)
Feb 12, 2019 60.30 62.20 52.50 53.30 64,635 -5.80(-9.81%)
Feb 11, 2019 53.00 59.50 50.70 59.10 36,948 +7.15(+13.76%)
Feb 08, 2019 50.80 54.60 50.70 51.95 21,670 +0.95(+1.86%)
Feb 07, 2019 50.80 51.70 50.40 51.00 13,172 +0.00(+0.00%)
Feb 06, 2019 51.00 53.20 50.50 51.00 12,817 +0.00(+0.00%)
Feb 05, 2019 51.00 53.40 50.90 51.00 11,431 -0.40(-0.78%)
Feb 04, 2019 52.50 53.40 51.00 51.40 9,784 -1.00(-1.91%)
Feb 01, 2019 53.20 54.00 52.40 52.40 8,080 -0.50(-0.95%)
Jan 31, 2019 55.30 57.20 52.70 52.90 21,485 -2.40(-4.34%)
Jan 30, 2019 55.00 55.70 52.50 55.30 20,308 +0.90(+1.65%)
Jan 29, 2019 58.50 58.95 54.40 54.40 25,687 -4.30(-7.33%)
Jan 28, 2019 59.70 59.70 55.71 58.70 23,191 -1.10(-1.84%)
Jan 25, 2019 60.40 60.50 59.00 59.80 22,460 +0.00(+0.00%)
Jan 24, 2019 59.70 60.90 58.90 59.80 22,006 +0.00(+0.00%)
Jan 23, 2019 59.90 60.89 57.60 59.80 23,293 +0.20(+0.34%)
Jan 22, 2019 60.10 63.40 59.30 59.60 20,042 -0.40(-0.67%)
Jan 18, 2019 59.40 61.40 58.50 60.00 22,420 +1.10(+1.87%)
Jan 17, 2019 59.00 61.20 57.20 58.90 18,544 -0.10(-0.17%)
Jan 16, 2019 57.70 61.00 57.60 59.00 23,313 +2.30(+4.06%)
Jan 15, 2019 59.20 59.97 55.10 56.70 15,111 -2.10(-3.57%)
Jan 14, 2019 59.00 62.50 57.30 58.80 16,430 -0.30(-0.51%)
Jan 11, 2019 58.30 62.00 58.20 59.10 11,480 +0.90(+1.55%)
Jan 10, 2019 61.50 62.80 55.80 58.20 32,274 -4.00(-6.43%)
Jan 09, 2019 66.50 66.80 61.90 62.20 23,734 -4.20(-6.33%)
Jan 08, 2019 65.70 67.00 63.00 66.40 28,760 +1.50(+2.31%)
Jan 07, 2019 66.60 71.00 63.60 64.90 52,233 -1.60(-2.41%)
Jan 04, 2019 67.00 68.80 61.50 66.50 57,220 +7.80(+13.29%)
Jan 03, 2019 61.90 62.30 55.20 58.70 35,470 -3.40(-5.48%)
Jan 02, 2019 54.00 64.20 53.30 62.10 38,653 +6.60(+11.89%)
Dec 31, 2018 50.50 56.50 49.00 55.50 66,930 +7.80(+16.35%)
Dec 28, 2018 43.60 48.00 43.10 47.70 36,910 +4.60(+10.67%)
Dec 27, 2018 43.00 43.40 42.00 43.10 31,893 -0.20(-0.46%)
Dec 26, 2018 42.00 44.60 42.00 43.30 20,369 +1.30(+3.10%)
Dec 24, 2018 41.90 43.10 41.80 42.00 18,170 +0.00(+0.00%)
Dec 21, 2018 45.50 46.00 42.00 42.00 34,540 -3.90(-8.50%)
Dec 20, 2018 53.10 53.10 45.90 45.90 40,558 -7.70(-14.37%)
Dec 19, 2018 59.90 60.90 53.10 53.60 24,652 -5.80(-9.76%)
Dec 18, 2018 60.50 63.00 58.80 59.40 37,623 -1.40(-2.30%)
Dec 17, 2018 67.00 69.30 60.80 60.80 21,808 -7.40(-10.85%)
Dec 14, 2018 66.00 68.50 63.50 68.20 23,610 +0.40(+0.59%)
Dec 13, 2018 71.20 71.80 67.30 67.80 20,330 -4.00(-5.57%)
Dec 12, 2018 72.50 74.00 69.80 71.80 19,878 -0.50(-0.69%)
Dec 11, 2018 72.50 73.60 70.30 72.30 13,527 +0.20(+0.28%)
Dec 10, 2018 72.30 73.80 71.00 72.10 14,510 +0.20(+0.28%)
Dec 07, 2018 73.30 74.00 70.40 71.90 14,070 -1.20(-1.64%)
Dec 06, 2018 71.50 74.00 70.20 73.10 12,001 +1.60(+2.24%)
Dec 04, 2018 73.60 75.70 69.30 71.50 14,560 -2.40(-3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.