Marker Therapeutics

MRKR
🏛️ usa →
0.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.99 1.00 0.95 0.95 0.5M
2021-12-30 0.96 1.09 0.95 1.00 0.5M
2021-12-29 1.03 1.04 0.95 0.95 0.7M
2021-12-28 0.96 1.05 0.90 1.03 1.1M
2021-12-27 1.00 1.02 0.93 0.96 0.7M
2021-12-23 0.98 1.00 0.98 1.00 0.3M
2021-12-22 0.99 1.02 0.98 0.98 0.3M
2021-12-21 1.03 1.05 0.99 1.00 0.4M
2021-12-20 1.00 1.04 0.98 1.03 0.5M
2021-12-17 0.99 1.08 0.99 1.02 0.5M
2021-12-16 1.02 1.04 0.99 1.00 0.3M
2021-12-15 1.00 1.03 0.99 1.00 0.4M
2021-12-14 1.06 1.07 0.99 1.01 0.6M
2021-12-13 1.10 1.10 0.99 1.07 0.8M
2021-12-10 1.16 1.20 1.05 1.10 1.0M
2021-12-09 1.20 1.23 1.16 1.16 0.3M
2021-12-08 1.17 1.26 1.11 1.20 0.8M
2021-12-07 1.07 1.18 1.06 1.12 0.4M
2021-12-06 1.01 1.08 1.00 1.06 0.5M
2021-12-03 1.13 1.13 1.00 1.01 1.1M
2021-12-02 1.17 1.17 1.12 1.13 0.3M
2021-12-01 1.19 1.25 1.17 1.17 0.7M
2021-11-30 1.19 1.20 1.15 1.18 0.6M
2021-11-29 1.25 1.25 1.19 1.20 0.3M
2021-11-26 1.20 1.25 1.20 1.23 0.4M
2021-11-24 1.22 1.24 1.21 1.23 0.3M
2021-11-23 1.27 1.27 1.21 1.23 0.4M
2021-11-22 1.31 1.33 1.21 1.24 0.6M
2021-11-19 1.32 1.40 1.28 1.30 0.6M
2021-11-18 1.36 1.37 1.25 1.26 0.6M
2021-11-17 1.37 1.39 1.36 1.36 0.3M
2021-11-16 1.40 1.42 1.38 1.39 0.3M
2021-11-15 1.44 1.44 1.40 1.40 0.4M
2021-11-12 1.42 1.46 1.40 1.43 0.3M
2021-11-11 1.47 1.50 1.41 1.42 0.4M
2021-11-10 1.50 1.55 1.47 1.47 0.3M
2021-11-09 1.52 1.52 1.47 1.51 0.2M
2021-11-08 1.48 1.51 1.48 1.51 0.2M
2021-11-05 1.50 1.53 1.47 1.51 0.3M
2021-11-04 1.50 1.53 1.47 1.49 0.2M
2021-11-03 1.52 1.58 1.48 1.50 0.4M
2021-11-02 1.55 1.56 1.50 1.54 0.2M
2021-11-01 1.48 1.57 1.44 1.56 0.4M
2021-10-29 1.47 1.53 1.46 1.47 0.2M
2021-10-27 1.61 1.61 1.48 1.49 0.4M
2021-10-26 1.44 1.57 1.42 1.57 0.7M
2021-10-25 1.46 1.46 1.41 1.42 0.2M
2021-10-22 1.53 1.53 1.43 1.44 0.5M
2021-10-21 1.55 1.57 1.53 1.54 0.2M
2021-10-20 1.54 1.62 1.53 1.55 0.4M
2021-10-19 1.58 1.59 1.53 1.54 0.4M
2021-10-18 1.60 1.60 1.56 1.57 0.2M
2021-10-15 1.65 1.65 1.58 1.59 0.4M
2021-10-14 1.63 1.69 1.62 1.63 0.4M
2021-10-13 1.63 1.67 1.61 1.61 0.3M
2021-10-12 1.63 1.64 1.60 1.64 0.3M
2021-10-11 1.63 1.63 1.60 1.61 0.3M
2021-10-08 1.65 1.66 1.60 1.60 0.3M
2021-10-07 1.69 1.69 1.65 1.65 0.2M
2021-10-06 1.72 1.72 1.64 1.65 0.3M
2021-10-05 1.68 1.73 1.63 1.72 0.5M
2021-10-04 1.68 1.69 1.63 1.66 0.5M
2021-10-01 1.70 1.71 1.67 1.67 0.2M
2021-09-30 1.70 1.73 1.69 1.69 0.4M
2021-09-29 1.80 1.80 1.70 1.71 0.5M
2021-09-28 1.83 1.83 1.77 1.77 0.2M
2021-09-27 1.81 1.90 1.76 1.84 0.6M
2021-09-24 1.78 1.81 1.75 1.78 0.4M
2021-09-23 1.76 1.78 1.74 1.78 0.3M
2021-09-22 1.78 1.78 1.74 1.75 0.3M
2021-09-21 1.78 1.83 1.75 1.75 0.2M
2021-09-20 1.76 1.83 1.73 1.75 0.4M
2021-09-17 1.78 1.86 1.78 1.84 0.3M
2021-09-16 1.83 1.84 1.77 1.79 0.3M
2021-09-15 1.79 1.82 1.77 1.82 0.2M
2021-09-14 1.86 1.87 1.76 1.77 0.4M
2021-09-13 1.90 1.92 1.84 1.85 0.3M
2021-09-10 1.96 1.96 1.87 1.89 0.2M
2021-09-09 1.92 1.96 1.87 1.89 0.2M
2021-09-08 1.97 1.98 1.90 1.94 0.3M
2021-09-07 1.98 2.02 1.93 1.95 0.2M
2021-09-03 2.03 2.05 1.94 1.97 0.2M
2021-09-02 1.97 2.04 1.97 2.02 0.2M
2021-09-01 1.98 2.03 1.96 1.96 0.3M
2021-08-31 1.90 1.98 1.90 1.98 0.3M
2021-08-30 1.94 1.97 1.89 1.90 0.2M
2021-08-27 1.88 1.98 1.87 1.93 0.3M
2021-08-26 1.87 1.96 1.86 1.86 0.4M
2021-08-25 1.91 1.95 1.88 1.90 0.3M
2021-08-24 2.00 2.00 1.87 1.93 0.5M
2021-08-23 1.89 2.02 1.86 1.99 1.3M
2021-08-20 1.84 1.94 1.71 1.82 6.1M
2021-08-19 1.74 1.80 1.68 1.68 2.2M
2021-08-18 1.74 1.85 1.72 1.77 0.3M
2021-08-17 1.76 1.78 1.70 1.74 0.4M
2021-08-16 1.90 1.90 1.75 1.76 0.8M
2021-08-13 1.97 2.00 1.88 1.91 0.4M
2021-08-12 1.97 2.00 1.92 1.98 0.3M
2021-08-11 1.99 2.00 1.85 1.98 0.7M
2021-08-10 2.10 2.12 2.00 2.01 0.3M
2021-08-09 2.06 2.12 2.03 2.05 0.5M
2021-08-06 2.13 2.13 2.07 2.07 0.2M
2021-08-05 2.05 2.17 2.05 2.12 0.3M
2021-08-04 2.13 2.13 2.05 2.05 0.4M
2021-08-03 2.11 2.15 2.06 2.14 0.2M
2021-08-02 2.11 2.18 2.07 2.12 0.3M
2021-07-30 2.11 2.15 2.07 2.09 0.4M
2021-07-29 2.20 2.24 2.12 2.12 0.3M
2021-07-28 2.14 2.23 2.12 2.19 0.3M
2021-07-27 2.17 2.17 2.08 2.10 0.9M
2021-07-26 2.23 2.30 2.16 2.19 0.3M
2021-07-23 2.27 2.29 2.16 2.21 0.4M
2021-07-22 2.34 2.35 2.25 2.27 0.3M
2021-07-21 2.35 2.38 2.30 2.36 0.4M
2021-07-20 2.24 2.33 2.22 2.30 0.4M
2021-07-19 2.17 2.28 2.16 2.24 0.4M
2021-07-16 2.26 2.29 2.18 2.23 0.6M
2021-07-15 2.27 2.32 2.16 2.20 0.5M
2021-07-14 2.36 2.39 2.25 2.26 0.5M
2021-07-13 2.51 2.53 2.33 2.35 0.6M
2021-07-12 2.66 2.66 2.51 2.52 0.5M
2021-07-09 2.60 2.67 2.57 2.66 0.4M
2021-07-08 2.60 2.68 2.53 2.57 0.4M
2021-07-07 2.72 2.75 2.55 2.64 0.6M
2021-07-06 2.90 2.97 2.69 2.75 0.8M
2021-07-02 2.88 2.88 2.77 2.80 0.5M
2021-07-01 2.82 2.89 2.78 2.88 0.6M
2021-06-30 2.98 3.05 2.77 2.79 0.8M
2021-06-29 3.06 3.10 2.93 2.99 0.6M
2021-06-28 3.14 3.20 3.04 3.09 0.8M
2021-06-25 3.17 3.24 3.10 3.13 4.7M
2021-06-24 2.99 3.22 2.99 3.20 1.0M
2021-06-23 3.09 3.16 2.98 3.00 0.7M
2021-06-22 2.99 3.11 2.97 3.08 1.0M
2021-06-21 3.23 3.28 2.92 3.01 2.1M
2021-06-18 3.32 3.40 3.21 3.21 2.3M
2021-06-17 3.30 3.44 3.25 3.35 0.9M
2021-06-16 3.20 3.34 3.17 3.26 0.8M
2021-06-15 3.58 3.58 3.20 3.23 1.6M
2021-06-14 3.35 3.65 3.34 3.56 1.5M
2021-06-11 3.25 3.39 3.23 3.35 0.8M
2021-06-10 3.23 3.30 3.11 3.24 0.7M
2021-06-09 3.20 3.31 3.15 3.21 0.8M
2021-06-08 3.17 3.23 3.04 3.20 1.0M
2021-06-07 3.01 3.24 3.00 3.16 1.1M
2021-06-04 3.13 3.13 2.96 3.02 0.9M
2021-06-03 3.10 3.14 3.01 3.11 0.9M
2021-06-02 3.00 3.11 2.97 3.10 1.2M
2021-06-01 2.92 3.09 2.82 3.00 2.3M
2021-05-28 3.00 3.16 2.89 2.91 2.4M
2021-05-27 2.95 3.00 2.82 3.00 2.3M
2021-05-26 2.68 2.95 2.68 2.86 2.4M
2021-05-25 2.73 2.75 2.63 2.68 1.0M
2021-05-24 2.82 2.91 2.64 2.70 2.5M
2021-05-21 2.57 2.88 2.51 2.77 4.8M
2021-05-20 2.38 2.55 2.33 2.52 2.4M
2021-05-19 2.38 2.48 2.32 2.39 2.1M
2021-05-18 2.44 2.53 2.36 2.44 1.9M
2021-05-17 2.20 2.44 2.20 2.44 1.4M
2021-05-14 2.11 2.28 2.10 2.24 1.7M
2021-05-13 2.23 2.41 2.04 2.08 3.2M
2021-05-12 2.34 2.42 2.16 2.16 2.8M
2021-05-11 2.20 2.44 2.15 2.36 1.9M
2021-05-10 2.38 2.38 2.23 2.24 1.4M
2021-05-07 2.35 2.43 2.29 2.35 1.7M
2021-05-06 2.38 2.47 2.24 2.34 1.1M
2021-05-05 2.48 2.59 2.37 2.41 1.5M
2021-05-04 2.46 2.59 2.38 2.47 1.6M
2021-05-03 2.59 2.59 2.43 2.52 1.2M
2021-04-30 2.57 2.70 2.52 2.56 1.2M
2021-04-29 2.77 2.78 2.55 2.68 2.4M
2021-04-28 2.47 2.73 2.37 2.69 2.4M
2021-04-27 2.47 2.54 2.42 2.47 2.5M
2021-04-26 2.37 2.54 2.36 2.54 3.2M
2021-04-23 2.29 2.37 2.19 2.27 3.6M
2021-04-22 2.08 2.19 2.01 2.14 1.7M
2021-04-21 1.87 2.09 1.86 2.07 1.1M
2021-04-20 1.90 1.94 1.82 1.88 1.3M
2021-04-19 2.05 2.10 1.89 1.91 2.6M
2021-04-16 2.13 2.13 2.01 2.05 1.7M
2021-04-15 2.13 2.18 2.07 2.09 1.2M
2021-04-14 2.10 2.25 2.08 2.12 2.3M
2021-04-13 2.04 2.11 2.03 2.09 1.2M
2021-04-12 2.09 2.17 2.00 2.07 2.0M
2021-04-09 2.20 2.20 2.10 2.13 1.7M
2021-04-08 2.08 2.24 2.08 2.19 2.0M
2021-04-07 2.26 2.29 2.06 2.06 2.0M
2021-04-06 2.26 2.29 2.14 2.26 2.1M
2021-04-05 2.21 2.25 2.14 2.24 2.2M
2021-04-01 2.25 2.32 2.18 2.19 1.6M
2021-03-31 2.15 2.27 2.13 2.24 1.8M
2021-03-30 2.27 2.30 2.01 2.16 3.0M
2021-03-29 2.34 2.38 2.25 2.27 3.1M
2021-03-26 2.44 2.55 2.25 2.35 5.7M
2021-03-25 2.33 2.54 2.26 2.50 5.4M
2021-03-24 2.48 2.65 2.31 2.33 5.3M
2021-03-23 2.68 2.69 2.41 2.58 8.9M
2021-03-22 2.92 3.30 2.75 2.86 43.0M
2021-03-19 2.22 2.62 2.06 2.42 64.4M
2021-03-18 1.87 1.87 1.78 1.80 10.5M
2021-03-17 1.87 1.93 1.81 1.88 2.8M
2021-03-16 1.91 1.92 1.81 1.86 2.2M
2021-03-15 1.97 1.97 1.82 1.90 5.0M
2021-03-12 1.82 1.97 1.79 1.94 12.9M
2021-03-11 2.51 2.57 2.33 2.53 0.7M
2021-03-10 2.58 2.60 2.41 2.51 0.2M
2021-03-09 2.51 2.57 2.39 2.51 0.3M
2021-03-08 2.32 2.48 2.30 2.35 0.3M
2021-03-05 2.28 2.34 2.02 2.27 0.5M
2021-03-04 2.54 2.57 2.10 2.29 0.6M
2021-03-03 2.58 2.69 2.51 2.59 0.3M
2021-03-02 2.65 2.65 2.47 2.50 0.3M
2021-03-01 2.50 2.65 2.44 2.56 0.4M
2021-02-26 2.48 2.56 2.34 2.42 0.2M
2021-02-25 2.53 2.60 2.40 2.46 0.3M
2021-02-24 2.64 2.72 2.50 2.60 0.3M
2021-02-23 2.50 2.61 2.30 2.56 0.5M
2021-02-22 2.82 2.83 2.64 2.65 0.3M
2021-02-19 2.84 2.92 2.81 2.84 0.1M
2021-02-18 2.95 2.99 2.68 2.85 0.3M
2021-02-17 3.06 3.06 2.80 2.93 0.4M
2021-02-16 3.00 3.16 2.98 3.05 0.4M
2021-02-12 3.23 3.23 2.91 2.93 0.5M
2021-02-11 3.38 3.38 3.02 3.06 0.6M
2021-02-10 3.18 3.38 3.00 3.29 0.9M
2021-02-09 3.23 3.77 2.88 3.04 3.0M
2021-02-08 2.27 3.34 2.23 3.19 2.9M
2021-02-05 2.18 2.18 2.06 2.15 0.3M
2021-02-04 2.08 2.17 2.03 2.16 0.6M
2021-02-03 1.85 2.11 1.85 2.03 0.6M
2021-02-02 1.91 1.94 1.81 1.86 0.2M
2021-02-01 1.96 1.96 1.84 1.86 0.2M
2021-01-29 1.90 1.94 1.77 1.92 0.4M
2021-01-28 1.89 2.01 1.80 1.80 0.4M
2021-01-27 1.98 2.02 1.88 1.91 0.5M
2021-01-26 2.03 2.06 1.98 1.99 0.2M
2021-01-25 2.03 2.05 1.98 2.04 0.3M
2021-01-22 2.02 2.08 1.97 2.05 0.4M
2021-01-21 2.27 2.27 2.00 2.03 0.5M
2021-01-20 2.06 2.28 1.99 2.20 0.8M
2021-01-19 2.07 2.09 1.94 2.07 0.8M
2021-01-15 2.14 2.18 2.02 2.07 0.6M
2021-01-14 2.10 2.18 2.08 2.13 0.6M
2021-01-13 2.09 2.14 1.95 2.08 1.2M
2021-01-12 1.86 1.93 1.83 1.92 0.6M
2021-01-11 1.78 1.90 1.76 1.86 0.4M
2021-01-08 1.72 1.80 1.65 1.79 0.4M
2021-01-07 1.71 1.74 1.66 1.70 0.3M
2021-01-06 1.71 1.75 1.64 1.68 0.6M
2021-01-05 1.74 2.19 1.60 1.73 3.8M
2021-01-04 1.45 1.51 1.41 1.47 0.2M