Yahoo

Mail

Singapore Markets close in 2 hrs 33 mins

Straits Times Index
3,253.70
-8.84(-0.27%)
Nikkei
27,782.93
-100.85(-0.36%)
Hang Seng
20,282.17
+89.77(+0.44%)
FTSE 100
7,564.27
+80.02(+1.07%)
BTC-USD
28,575.82
+915.23(+3.31%)
CMC Crypto 200
620.56
+19.59(+3.26%)

Marpai, Inc. (MRAI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.8700

+0.0047

(+0.54%)

At close: 04:00PM EDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	0.8700	0.8910	0.8430	0.8700	0.8700	9,200
28 Mar 2023	0.9200	0.9300	0.8650	0.8650	0.8650	14,100
27 Mar 2023	0.9600	0.9600	0.9040	0.9200	0.9200	9,700
24 Mar 2023	0.9500	1.0300	0.8820	0.9600	0.9600	30,200
23 Mar 2023	0.9000	1.0400	0.9000	0.9500	0.9500	33,000
22 Mar 2023	0.9510	0.9760	0.8690	0.9000	0.9000	18,300
21 Mar 2023	0.8600	0.8700	0.8100	0.8510	0.8510	13,400
20 Mar 2023	0.8970	0.9040	0.7110	0.8500	0.8500	33,000
17 Mar 2023	0.9180	0.9180	0.8630	0.8640	0.8640	18,800
16 Mar 2023	0.9180	1.0000	0.9180	0.9420	0.9420	3,900
15 Mar 2023	0.9160	0.9700	0.9160	0.9170	0.9170	13,500
14 Mar 2023	0.9600	0.9600	0.9160	0.9160	0.9160	17,800
13 Mar 2023	0.9140	0.9680	0.9110	0.9150	0.9150	11,600
10 Mar 2023	0.9650	1.0000	0.9140	0.9140	0.9140	46,600
09 Mar 2023	0.9830	0.9910	0.9680	0.9680	0.9680	50,500
08 Mar 2023	1.0200	1.0400	0.9830	0.9830	0.9830	10,800
07 Mar 2023	1.0100	1.0500	0.9720	0.9970	0.9970	63,600
06 Mar 2023	0.9870	1.0300	0.9600	0.9780	0.9780	30,200
03 Mar 2023	0.9840	1.0300	0.9840	0.9870	0.9870	10,400
02 Mar 2023	0.9720	1.0500	0.9720	0.9840	0.9840	16,600
01 Mar 2023	0.9810	0.9900	0.9690	0.9690	0.9690	9,000
28 Feb 2023	0.9630	0.9850	0.9630	0.9700	0.9700	23,700
27 Feb 2023	1.0000	1.0000	0.9200	0.9480	0.9480	31,100
24 Feb 2023	0.9750	1.0500	0.9750	0.9820	0.9820	55,800
23 Feb 2023	0.9200	0.9500	0.9180	0.9500	0.9500	4,200
22 Feb 2023	0.9900	1.0500	0.9480	0.9480	0.9480	32,100
21 Feb 2023	0.9770	1.0000	0.9400	0.9900	0.9900	19,400
17 Feb 2023	0.9500	0.9510	0.9300	0.9300	0.9300	14,900
16 Feb 2023	0.9000	0.9410	0.9000	0.9000	0.9000	7,200
15 Feb 2023	0.9000	0.9600	0.9000	0.9000	0.9000	23,700
14 Feb 2023	0.8650	0.9100	0.8650	0.9010	0.9010	33,600
13 Feb 2023	0.8900	0.9300	0.8700	0.9000	0.9000	14,800
10 Feb 2023	0.8600	0.9070	0.8600	0.8840	0.8840	3,500
09 Feb 2023	0.9500	0.9500	0.8900	0.8930	0.8930	43,700
08 Feb 2023	0.9380	0.9400	0.8900	0.9310	0.9310	20,600
07 Feb 2023	0.8900	0.9350	0.8900	0.9200	0.9200	3,500
06 Feb 2023	0.9300	0.9600	0.8900	0.8900	0.8900	23,000
03 Feb 2023	0.9160	0.9500	0.8500	0.9450	0.9450	33,800
02 Feb 2023	0.9000	0.9590	0.8600	0.9550	0.9550	20,900
01 Feb 2023	0.9200	0.9600	0.9200	0.9300	0.9300	18,700
31 Jan 2023	0.9010	0.9550	0.8600	0.9190	0.9190	19,000
30 Jan 2023	0.8900	0.9700	0.8800	0.9180	0.9180	63,700
27 Jan 2023	0.9650	1.0000	0.8600	0.8600	0.8600	25,200
26 Jan 2023	0.9500	0.9600	0.8410	0.9220	0.9220	19,000
25 Jan 2023	0.8410	0.9600	0.8410	0.9600	0.9600	3,000
24 Jan 2023	0.8400	0.9330	0.8400	0.8830	0.8830	6,100
23 Jan 2023	0.9350	0.9970	0.8420	0.8800	0.8800	25,100
20 Jan 2023	0.9500	0.9600	0.9000	0.9300	0.9300	21,600
19 Jan 2023	0.8200	0.9700	0.8200	0.9680	0.9680	17,200
18 Jan 2023	0.9380	0.9400	0.8100	0.8700	0.8700	14,900
17 Jan 2023	0.8180	0.9700	0.8180	0.9070	0.9070	13,000
13 Jan 2023	0.8400	0.8650	0.8200	0.8590	0.8590	11,900
12 Jan 2023	0.8450	0.8500	0.8000	0.8000	0.8000	9,100
11 Jan 2023	0.8450	0.8450	0.8000	0.8240	0.8240	9,400
10 Jan 2023	0.8300	0.8450	0.8000	0.8330	0.8330	8,800
09 Jan 2023	0.7820	0.8380	0.7820	0.8150	0.8150	9,000
06 Jan 2023	0.8080	0.8400	0.7990	0.8200	0.8200	5,800
05 Jan 2023	0.7740	0.8460	0.7740	0.8200	0.8200	14,900
04 Jan 2023	0.8040	0.8290	0.7890	0.7910	0.7910	13,700
03 Jan 2023	0.7100	0.8110	0.7100	0.7760	0.7760	20,900
30 Dec 2022	0.7400	0.7660	0.7000	0.7200	0.7200	47,500
29 Dec 2022	0.8200	0.8270	0.7800	0.7800	0.7800	24,400
28 Dec 2022	0.7850	0.8470	0.7800	0.8320	0.8320	24,700
27 Dec 2022	0.8000	0.8000	0.7690	0.7850	0.7850	34,800
23 Dec 2022	0.8010	0.8100	0.8010	0.8090	0.8090	7,000
22 Dec 2022	0.8000	0.8200	0.8000	0.8100	0.8100	10,800
21 Dec 2022	0.8200	0.8240	0.8020	0.8030	0.8030	13,600
20 Dec 2022	0.8000	0.8500	0.8000	0.8300	0.8300	17,100
19 Dec 2022	0.8200	0.8200	0.8000	0.8040	0.8040	9,700
16 Dec 2022	0.8500	0.8500	0.8200	0.8420	0.8420	10,700
15 Dec 2022	0.8600	0.8600	0.8300	0.8400	0.8400	7,700
14 Dec 2022	0.8700	0.8920	0.8220	0.8600	0.8600	62,500
13 Dec 2022	0.8550	0.9160	0.8510	0.8950	0.8950	23,000
12 Dec 2022	0.8800	0.9000	0.8400	0.8500	0.8500	16,900
09 Dec 2022	0.9300	0.9480	0.8200	0.8500	0.8500	49,400
08 Dec 2022	0.9800	0.9930	0.9300	0.9390	0.9390	10,500
07 Dec 2022	0.9300	0.9600	0.9300	0.9600	0.9600	9,200
06 Dec 2022	0.9770	1.0000	0.9310	0.9400	0.9400	17,000
05 Dec 2022	0.9660	1.0600	0.9660	1.0100	1.0100	23,100
02 Dec 2022	0.9550	0.9650	0.9300	0.9300	0.9300	2,300
01 Dec 2022	0.9000	1.0000	0.9000	1.0000	1.0000	7,200
30 Nov 2022	0.9400	0.9730	0.9400	0.9730	0.9730	5,700
29 Nov 2022	0.9150	0.9710	0.9000	0.9710	0.9710	8,700
28 Nov 2022	1.0100	1.0400	0.9300	0.9300	0.9300	42,600
25 Nov 2022	1.0710	1.0900	1.0000	1.0500	1.0500	43,700
23 Nov 2022	1.1100	1.1100	1.0530	1.0700	1.0700	4,900
22 Nov 2022	1.0600	1.1130	1.0600	1.1100	1.1100	4,700
21 Nov 2022	1.2000	1.2000	1.0500	1.0600	1.0600	13,700
18 Nov 2022	1.1200	1.1500	1.0700	1.1500	1.1500	12,200
17 Nov 2022	1.0700	1.1700	1.0200	1.1300	1.1300	40,200
16 Nov 2022	0.9000	1.0900	0.9000	1.0700	1.0700	24,500
15 Nov 2022	0.8800	0.9400	0.8310	0.9240	0.9240	13,900
14 Nov 2022	0.9000	0.9400	0.9000	0.9000	0.9000	13,500
11 Nov 2022	0.8930	0.9000	0.8310	0.8910	0.8910	20,000
10 Nov 2022	0.8300	0.9030	0.8200	0.9000	0.9000	68,100
09 Nov 2022	0.8210	0.9000	0.8210	0.8800	0.8800	32,800
08 Nov 2022	0.9000	0.9000	0.8500	0.8500	0.8500	13,000
07 Nov 2022	0.8800	0.9000	0.8500	0.8860	0.8860	19,100
04 Nov 2022	0.8930	0.9400	0.8930	0.9400	0.9400	14,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,253.70-8.84(-0.27%)

Nikkei27,782.93-100.85(-0.36%)

Hang Seng20,282.17+89.77(+0.44%)

FTSE 1007,564.27+80.02(+1.07%)

BTC-USD28,575.82+915.23(+3.31%)

CMC Crypto 200620.56+19.59(+3.26%)

Marpai, Inc. (MRAI)

Straits Times Index
3,253.70
-8.84(-0.27%)

Nikkei
27,782.93
-100.85(-0.36%)

Hang Seng
20,282.17
+89.77(+0.44%)

FTSE 100
7,564.27
+80.02(+1.07%)

BTC-USD
28,575.82
+915.23(+3.31%)

CMC Crypto 200
620.56
+19.59(+3.26%)