Marker Therapeutics Inc. Common Stockのデータ

Marker Therapeutics Inc. Common Stockの基本情報

名前 Marker Therapeutics Inc. Common Stock
ティッカー MRKR
国 United States
上場年 nan
セクター Health Care

Marker Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.16 2.98 3.0 3.05 437200.0 3.05
2021-02-12 3.23 2.91 3.23 2.93 457100.0 2.93
2021-02-11 3.38 3.02 3.38 3.06 580100.0 3.06
2021-02-10 3.38 3.0 3.18 3.29 916000.0 3.29
2021-02-09 3.77 2.88 3.23 3.04 2974500.0 3.04
2021-02-08 3.34 2.23 2.27 3.19 2929500.0 3.19
2021-02-05 2.18 2.06 2.18 2.15 347000.0 2.15
2021-02-04 2.17 2.03 2.08 2.16 563000.0 2.16
2021-02-03 2.11 1.85 1.85 2.03 611800.0 2.03
2021-02-02 1.94 1.81 1.91 1.86 241500.0 1.86
2021-02-01 1.96 1.84 1.96 1.86 198000.0 1.86
2021-01-29 1.94 1.77 1.9 1.92 435900.0 1.92
2021-01-28 2.01 1.8 1.89 1.8 396200.0 1.8
2021-01-27 2.02 1.88 1.98 1.91 507700.0 1.91
2021-01-26 2.06 1.98 2.03 1.99 248400.0 1.99
2021-01-25 2.05 1.98 2.03 2.04 252800.0 2.04
2021-01-22 2.08 1.97 2.02 2.05 367500.0 2.05
2021-01-21 2.27 2.0 2.27 2.03 487900.0 2.03
2021-01-20 2.28 1.99 2.06 2.2 752600.0 2.2
2021-01-19 2.09 1.94 2.07 2.07 776400.0 2.07
2021-01-15 2.18 2.02 2.14 2.07 641000.0 2.07
2021-01-14 2.18 2.08 2.1 2.13 626100.0 2.13
2021-01-13 2.14 1.95 2.09 2.08 1242200.0 2.08
2021-01-12 1.93 1.83 1.86 1.92 597100.0 1.92
2021-01-11 1.9 1.76 1.78 1.86 422100.0 1.86
2021-01-08 1.8 1.65 1.72 1.79 420200.0 1.79
2021-01-07 1.74 1.66 1.71 1.7 332300.0 1.7
2021-01-06 1.75 1.64 1.71 1.68 621400.0 1.68
2021-01-05 2.19 1.6 1.74 1.73 3790300.0 1.73
2021-01-04 1.51 1.41 1.45 1.47 185900.0 1.47
2020-12-31 1.54 1.45 1.49 1.45 198000.0 1.45
2020-12-30 1.52 1.45 1.45 1.52 383600.0 1.52
2020-12-29 1.62 1.46 1.6 1.49 388500.0 1.49
2020-12-28 1.65 1.52 1.53 1.58 378400.0 1.58
2020-12-24 1.57 1.51 1.52 1.53 219700.0 1.53
2020-12-23 1.55 1.46 1.47 1.53 231500.0 1.53
2020-12-22 1.58 1.45 1.55 1.45 348600.0 1.45
2020-12-21 1.58 1.52 1.55 1.57 226100.0 1.57
2020-12-18 1.6 1.51 1.59 1.51 387700.0 1.51
2020-12-17 1.65 1.55 1.62 1.59 316200.0 1.59
2020-12-16 2.11 1.55 1.58 1.61 4988300.0 1.61
2020-12-15 1.63 1.55 1.61 1.56 261800.0 1.56
2020-12-14 1.69 1.58 1.63 1.6 226900.0 1.6
2020-12-11 1.66 1.6 1.63 1.65 134300.0 1.65
2020-12-10 1.66 1.55 1.6 1.63 167900.0 1.63
2020-12-09 1.65 1.55 1.63 1.55 143900.0 1.55
2020-12-08 1.68 1.58 1.62 1.65 296700.0 1.65
2020-12-07 1.71 1.6 1.7 1.61 288600.0 1.61
2020-12-04 1.72 1.61 1.61 1.7 201700.0 1.7
2020-12-03 1.71 1.58 1.7 1.59 380400.0 1.59
2020-12-02 1.75 1.67 1.74 1.72 98400.0 1.72
2020-12-01 1.79 1.7 1.71 1.75 111200.0 1.75
2020-11-30 1.84 1.69 1.71 1.7 424000.0 1.7
2020-11-27 1.72 1.64 1.69 1.69 158300.0 1.69
2020-11-25 1.72 1.64 1.71 1.65 136700.0 1.65
2020-11-24 1.75 1.62 1.64 1.7 445000.0 1.7
2020-11-23 1.65 1.52 1.52 1.62 277000.0 1.62
2020-11-20 1.55 1.41 1.46 1.53 197000.0 1.53
2020-11-19 1.53 1.44 1.5 1.49 202500.0 1.49
2020-11-18 1.58 1.51 1.56 1.51 159900.0 1.51
2020-11-17 1.55 1.4 1.44 1.51 216200.0 1.51
2020-11-16 1.44 1.39 1.39 1.43 153600.0 1.43
2020-11-13 1.5 1.38 1.4 1.42 131000.0 1.42
2020-11-12 1.48 1.43 1.44 1.45 118900.0 1.45
2020-11-11 1.49 1.4 1.49 1.45 117600.0 1.45
2020-11-10 1.49 1.4 1.46 1.49 192200.0 1.49
2020-11-09 1.56 1.43 1.48 1.49 313600.0 1.49
2020-11-06 1.47 1.38 1.46 1.45 161300.0 1.45
2020-11-05 1.44 1.37 1.41 1.42 141200.0 1.42
2020-11-04 1.41 1.37 1.39 1.4 63200.0 1.4
2020-11-03 1.4 1.37 1.38 1.39 79300.0 1.39
2020-11-02 1.41 1.33 1.37 1.36 90700.0 1.36
2020-10-30 1.4 1.32 1.38 1.36 195600.0 1.36
2020-10-29 1.46 1.35 1.46 1.4 165400.0 1.4
2020-10-28 1.51 1.42 1.51 1.43 209300.0 1.43
2020-10-27 1.6 1.51 1.6 1.53 318000.0 1.53
2020-10-26 1.62 1.54 1.56 1.59 135700.0 1.59
2020-10-23 1.65 1.59 1.59 1.62 46900.0 1.62
2020-10-22 1.67 1.58 1.6 1.62 107100.0 1.62
2020-10-21 1.65 1.58 1.6 1.62 151300.0 1.62
2020-10-20 1.69 1.66 1.69 1.68 105100.0 1.68
2020-10-19 1.67 1.58 1.64 1.67 231400.0 1.67
2020-10-16 1.63 1.54 1.54 1.62 154400.0 1.62
2020-10-15 1.65 1.51 1.61 1.56 146600.0 1.56
2020-10-14 1.68 1.57 1.67 1.61 138300.0 1.61
2020-10-13 1.68 1.58 1.6 1.66 91700.0 1.66
2020-10-12 1.69 1.59 1.66 1.62 116600.0 1.62
2020-10-09 1.7 1.6 1.61 1.63 138100.0 1.63
2020-10-08 1.62 1.53 1.53 1.6 155500.0 1.6
2020-10-07 1.57 1.51 1.54 1.55 82200.0 1.55
2020-10-06 1.6 1.47 1.5 1.52 189100.0 1.52
2020-10-05 1.55 1.47 1.47 1.54 126200.0 1.54
2020-10-02 1.53 1.45 1.47 1.48 127700.0 1.48
2020-10-01 1.53 1.45 1.51 1.46 253400.0 1.46
2020-09-30 1.59 1.5 1.51 1.5 214300.0 1.5
2020-09-29 1.58 1.5 1.56 1.53 206400.0 1.53
2020-09-28 1.6 1.5 1.53 1.54 359900.0 1.54
2020-09-25 1.6 1.51 1.53 1.53 254100.0 1.53
2020-09-24 1.55 1.46 1.52 1.52 163400.0 1.52
2020-09-23 1.68 1.54 1.68 1.55 331700.0 1.55
2020-09-22 1.74 1.68 1.69 1.7 197800.0 1.7
2020-09-21 1.72 1.61 1.66 1.71 294800.0 1.71
2020-09-18 1.75 1.66 1.75 1.71 183300.0 1.71
2020-09-17 1.74 1.63 1.69 1.71 214400.0 1.71
2020-09-16 1.74 1.58 1.58 1.69 351400.0 1.69
2020-09-15 1.61 1.51 1.51 1.56 302300.0 1.56
2020-09-14 1.54 1.46 1.53 1.51 200600.0 1.51
2020-09-11 1.57 1.49 1.55 1.51 175300.0 1.51
2020-09-10 1.59 1.52 1.54 1.55 156600.0 1.55
2020-09-09 1.59 1.5 1.57 1.55 289800.0 1.55
2020-09-08 1.67 1.53 1.63 1.58 217900.0 1.58
2020-09-04 1.62 1.44 1.61 1.61 296700.0 1.61
2020-09-03 1.7 1.58 1.69 1.59 266800.0 1.59
2020-09-02 1.74 1.68 1.7 1.7 167500.0 1.7
2020-09-01 1.83 1.69 1.83 1.7 156600.0 1.7
2020-08-31 1.85 1.73 1.74 1.8 197900.0 1.8
2020-08-28 1.76 1.62 1.62 1.75 158100.0 1.75
2020-08-27 1.71 1.6 1.69 1.63 180500.0 1.63
2020-08-26 1.72 1.59 1.59 1.65 308800.0 1.65
2020-08-25 1.79 1.72 1.75 1.72 93200.0 1.72
2020-08-24 1.82 1.73 1.81 1.76 289100.0 1.76
2020-08-21 1.94 1.81 1.88 1.82 210600.0 1.82
2020-08-20 1.92 1.87 1.88 1.89 133700.0 1.89
2020-08-19 1.94 1.87 1.94 1.9 96900.0 1.9
2020-08-18 1.96 1.86 1.9 1.93 266100.0 1.93
2020-08-17 1.93 1.76 1.81 1.9 173700.0 1.9
2020-08-14 1.94 1.8 1.94 1.82 230900.0 1.82
2020-08-13 1.99 1.89 1.93 1.91 189300.0 1.91
2020-08-12 2.07 1.86 2.01 1.89 424000.0 1.89
2020-08-11 2.16 1.91 2.16 1.93 519100.0 1.93
2020-08-10 2.2 2.12 2.15 2.14 353300.0 2.14
2020-08-07 2.18 2.06 2.13 2.14 169000.0 2.14
2020-08-06 2.23 2.09 2.2 2.14 270100.0 2.14
2020-08-05 2.21 2.11 2.13 2.2 301100.0 2.2
2020-08-04 2.13 2.04 2.05 2.13 235100.0 2.13
2020-08-03 2.07 1.98 2.01 2.07 180300.0 2.07
2020-07-31 2.02 1.9 1.96 2.01 163400.0 2.01
2020-07-30 2.02 1.94 2.02 1.97 161600.0 1.97
2020-07-29 2.04 1.98 2.03 2.01 134500.0 2.01
2020-07-28 2.09 2.01 2.06 2.04 132400.0 2.04
2020-07-27 2.14 1.97 1.99 2.08 275200.0 2.08
2020-07-24 1.99 1.91 1.97 1.92 150800.0 1.92
2020-07-23 2.06 1.91 2.06 2.0 191900.0 2.0
2020-07-22 2.21 1.96 2.16 2.03 385100.0 2.03
2020-07-21 2.18 1.89 1.9 2.12 719900.0 2.12
2020-07-20 1.94 1.81 1.81 1.89 265700.0 1.89
2020-07-17 1.91 1.81 1.84 1.83 184600.0 1.83
2020-07-16 1.88 1.79 1.84 1.85 94900.0 1.85
2020-07-15 1.87 1.77 1.83 1.85 213400.0 1.85
2020-07-14 1.78 1.69 1.77 1.76 282500.0 1.76
2020-07-13 1.95 1.72 1.95 1.75 377500.0 1.75
2020-07-10 1.92 1.85 1.9 1.91 255200.0 1.91
2020-07-09 1.98 1.87 1.96 1.9 198000.0 1.9
2020-07-08 2.01 1.91 2.01 1.97 231400.0 1.97
2020-07-07 2.04 1.92 1.98 1.96 217400.0 1.96
2020-07-06 2.1 1.95 2.09 1.98 269600.0 1.98
2020-07-02 2.2 2.06 2.2 2.07 174600.0 2.07
2020-07-01 2.19 2.02 2.06 2.18 403900.0 2.18
2020-06-30 2.09 1.98 2.05 2.07 344900.0 2.07
2020-06-29 2.04 1.9 1.97 2.02 345500.0 2.02
2020-06-26 2.02 1.9 2.02 1.96 678700.0 1.96
2020-06-25 2.09 1.88 2.01 2.03 859800.0 2.03
2020-06-24 2.15 2.0 2.15 2.03 538100.0 2.03
2020-06-23 2.12 2.02 2.1 2.09 408800.0 2.09
2020-06-22 2.1 2.0 2.1 2.05 363900.0 2.05
2020-06-19 2.17 2.06 2.11 2.06 289900.0 2.06
2020-06-18 2.17 2.08 2.08 2.09 132200.0 2.09
2020-06-17 2.25 2.1 2.21 2.11 187200.0 2.11
2020-06-16 2.25 2.08 2.11 2.19 224300.0 2.19
2020-06-15 2.1 2.01 2.08 2.08 508400.0 2.08
2020-06-12 2.15 2.03 2.08 2.11 338000.0 2.11
2020-06-11 2.25 2.01 2.25 2.05 647200.0 2.05
2020-06-10 2.44 2.26 2.31 2.27 484100.0 2.27
2020-06-09 2.32 2.19 2.23 2.27 366300.0 2.27
2020-06-08 2.29 2.2 2.25 2.26 469400.0 2.26
2020-06-05 2.35 2.22 2.23 2.25 558600.0 2.25
2020-06-04 2.28 2.16 2.22 2.19 229300.0 2.19
2020-06-03 2.33 2.2 2.29 2.26 399600.0 2.26
2020-06-02 2.28 2.09 2.17 2.23 453200.0 2.23
2020-06-01 2.36 2.15 2.36 2.16 519800.0 2.16
2020-05-29 2.56 2.19 2.5 2.27 849400.0 2.27
2020-05-28 2.56 2.45 2.51 2.47 319300.0 2.47
2020-05-27 2.57 2.35 2.51 2.51 718800.0 2.51
2020-05-26 2.79 2.52 2.76 2.53 664700.0 2.53
2020-05-22 2.89 2.7 2.81 2.75 593200.0 2.75
2020-05-21 2.94 2.56 2.63 2.79 1449000.0 2.79
2020-05-20 2.69 2.45 2.61 2.6 522000.0 2.6
2020-05-19 2.73 2.32 2.32 2.57 1831500.0 2.57
2020-05-18 2.43 2.3 2.35 2.35 455400.0 2.35
2020-05-15 2.37 2.24 2.34 2.31 385400.0 2.31
2020-05-14 2.34 2.13 2.27 2.24 883800.0 2.24
2020-05-13 2.39 2.16 2.36 2.36 358200.0 2.36
2020-05-12 2.47 2.2 2.25 2.36 878400.0 2.36
2020-05-11 2.59 2.44 2.54 2.48 457400.0 2.48
2020-05-08 2.46 2.3 2.36 2.4 427800.0 2.4
2020-05-07 2.43 2.31 2.35 2.36 292100.0 2.36
2020-05-06 2.42 2.3 2.39 2.32 349300.0 2.32
2020-05-05 2.54 2.33 2.48 2.4 295500.0 2.4
2020-05-04 2.47 2.35 2.42 2.39 391200.0 2.39
2020-05-01 2.78 2.34 2.76 2.43 924000.0 2.43
2020-04-30 3.22 2.55 2.7 2.76 3544700.0 2.76
2020-04-29 2.42 2.07 2.2 2.27 1641000.0 2.27
2020-04-28 2.12 1.97 2.1 1.98 393600.0 1.98
2020-04-27 2.1 1.98 2.05 2.08 229000.0 2.08
2020-04-24 2.1 1.98 1.98 2.03 178700.0 2.03
2020-04-23 2.15 1.98 2.08 2.02 282500.0 2.02
2020-04-22 2.11 1.97 2.02 2.04 180100.0 2.04
2020-04-21 2.12 1.98 2.12 2.02 230900.0 2.02
2020-04-20 2.24 2.04 2.07 2.12 354300.0 2.12
2020-04-17 2.13 2.02 2.04 2.05 263100.0 2.05
2020-04-16 2.22 1.88 2.16 1.99 568800.0 1.99
2020-04-15 2.28 2.04 2.18 2.14 546100.0 2.14
2020-04-14 2.45 1.96 2.0 2.13 863300.0 2.13
2020-04-13 1.97 1.83 1.95 1.94 1764500.0 1.94
2020-04-09 1.79 1.7 1.77 1.75 222500.0 1.75
2020-04-08 1.83 1.65 1.75 1.72 250600.0 1.72
2020-04-07 1.86 1.67 1.86 1.69 241300.0 1.69
2020-04-06 1.89 1.77 1.8 1.88 171800.0 1.88
2020-04-03 1.89 1.69 1.89 1.75 178000.0 1.75
2020-04-02 1.89 1.7 1.77 1.88 163400.0 1.88
2020-04-01 1.87 1.72 1.85 1.8 269000.0 1.8
2020-03-31 1.94 1.85 1.9 1.9 139900.0 1.9
2020-03-30 1.94 1.81 1.88 1.9 142000.0 1.9
2020-03-27 1.97 1.83 1.97 1.85 168500.0 1.85
2020-03-26 1.98 1.89 1.91 1.98 209100.0 1.98
2020-03-25 2.0 1.75 1.82 1.88 470400.0 1.88
2020-03-24 1.79 1.66 1.7 1.78 245700.0 1.78
2020-03-23 1.79 1.61 1.69 1.66 176100.0 1.66
2020-03-20 1.95 1.6 1.9 1.64 331800.0 1.64
2020-03-19 1.9 1.6 1.61 1.88 321400.0 1.88
2020-03-18 1.99 1.6 1.94 1.65 333300.0 1.65
2020-03-17 1.92 1.51 1.71 1.9 441700.0 1.9
2020-03-16 1.72 1.45 1.48 1.64 399800.0 1.64
2020-03-13 2.0 1.33 2.0 1.63 550800.0 1.63
2020-03-12 1.89 1.52 1.8 1.59 517200.0 1.59
2020-03-11 2.09 1.96 2.06 1.98 198300.0 1.98
2020-03-10 2.37 2.01 2.26 2.12 229900.0 2.12
2020-03-09 2.29 2.06 2.26 2.23 379100.0 2.23
2020-03-06 2.58 2.36 2.54 2.51 395400.0 2.51
2020-03-05 2.68 2.49 2.49 2.63 189200.0 2.63
2020-03-04 2.7 2.53 2.7 2.55 341100.0 2.55
2020-03-03 2.87 2.53 2.76 2.61 317700.0 2.61
2020-03-02 2.75 2.4 2.66 2.72 433300.0 2.72
2020-02-28 2.58 2.4 2.41 2.47 357800.0 2.47
2020-02-27 2.66 2.33 2.66 2.41 497700.0 2.41
2020-02-26 2.87 2.52 2.56 2.66 316900.0 2.66
2020-02-25 2.76 2.52 2.67 2.56 194900.0 2.56
2020-02-24 2.75 2.61 2.72 2.66 241000.0 2.66
2020-02-21 2.82 2.71 2.75 2.74 216500.0 2.74
2020-02-20 2.76 2.65 2.69 2.74 123300.0 2.74
2020-02-19 2.81 2.7 2.81 2.7 155200.0 2.7
2020-02-18 2.83 2.71 2.75 2.79 161200.0 2.79