Singapore markets closed

Marpai, Inc. (MRAI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.3300-0.1500 (-6.05%)
As of 03:30PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.43002.45512.30002.33002.330023,455
18 Apr 20242.54002.54002.40102.48002.480036,100
17 Apr 20242.23002.58002.15102.48002.4800181,500
16 Apr 20242.00002.33001.75102.18502.1850259,000
15 Apr 20242.21002.24002.02002.05002.050085,700
12 Apr 20242.40002.41002.13002.23002.2300145,700
11 Apr 20242.35002.39002.23602.36002.360047,000
10 Apr 20242.25002.44002.18002.30002.300099,800
09 Apr 20242.24002.48002.20002.27002.2700154,100
08 Apr 20242.30002.30002.19002.24002.240046,000
05 Apr 20242.31002.39002.20002.27002.2700224,600
04 Apr 20242.60002.65002.30002.33002.3300182,500
03 Apr 20242.81002.93002.45002.49002.4900224,300
02 Apr 20242.75002.96502.63002.81002.8100382,500
01 Apr 20242.41002.78902.41002.68002.6800339,000
28 Mar 20242.21002.72002.17202.44002.4400705,500
27 Mar 20242.37002.47002.05002.08002.0800291,500
26 Mar 20242.08002.55002.04002.37002.3700482,100
25 Mar 20242.15002.24002.04002.04002.0400205,000
22 Mar 20242.26002.34002.12002.16002.1600204,200
21 Mar 20242.15002.22002.08002.15002.150093,700
20 Mar 20242.13002.20002.04002.13002.1300320,500
19 Mar 20242.25002.32002.10002.21002.2100193,400
18 Mar 20242.62002.66002.18002.32002.3200347,700
15 Mar 20242.28002.69902.28002.66002.6600313,600
14 Mar 20242.68002.93002.25002.37002.3700585,100
13 Mar 20242.26002.82002.26002.65002.6500901,100
12 Mar 20242.00002.35001.75002.26002.2600904,400
11 Mar 20241.89002.40001.86001.96001.96003,540,800
08 Mar 20241.65001.82001.60001.75001.75001,098,900
07 Mar 20241.96001.99001.56001.65001.6500853,900
06 Mar 20241.65002.16001.50001.97001.97006,667,300
05 Mar 20241.52001.55501.46301.53001.53002,697,900
04 Mar 20241.59001.60001.41301.47001.470081,900
01 Mar 20241.45001.63001.45001.60001.600094,700
29 Feb 20241.49001.59001.39501.43001.4300121,500
28 Feb 20241.80001.81001.48001.48001.4800115,700
27 Feb 20241.66001.97001.51001.82001.8200363,500
26 Feb 20241.45001.73001.45001.70001.7000162,000
23 Feb 20241.44001.45001.40101.45001.4500108,600
22 Feb 20241.42001.45001.37001.42001.420033,500
21 Feb 20241.45001.45001.35001.40201.402028,300
20 Feb 20241.39001.46701.26001.41801.4180165,300
16 Feb 20241.19001.39001.19001.34001.3400225,100
15 Feb 20241.27001.27401.15001.23001.230039,700
14 Feb 20241.22001.29001.16301.28001.280022,800
13 Feb 20241.31001.34801.17001.24001.240035,400
12 Feb 20241.31001.34801.21001.31001.310052,400
09 Feb 20241.08001.33001.08001.28001.2800316,600
08 Feb 20241.12001.17001.08001.12001.1200131,600
07 Feb 20241.19001.19001.11001.14001.140046,600
06 Feb 20241.18001.20701.11001.19001.190089,000
05 Feb 20241.15001.21001.08301.15001.150085,200
02 Feb 20241.21001.23001.15001.16001.160039,300
01 Feb 20241.23001.29001.19401.22001.220031,900
31 Jan 20241.38001.41001.22001.22001.2200120,900
30 Jan 20241.37001.40001.26001.38001.3800183,900
29 Jan 20241.30001.47001.25001.35001.3500317,900
26 Jan 20241.36001.39501.10001.30001.3000787,700
25 Jan 20241.72001.72001.40001.43001.4300484,200
24 Jan 20241.75001.84001.61001.73001.7300350,500
23 Jan 20241.61002.16001.51501.77001.77001,772,700
22 Jan 20241.11001.84001.11001.72001.72003,306,400
19 Jan 20241.15001.35001.09001.16001.16003,117,300
18 Jan 20241.06001.35000.97301.15001.150017,253,700
17 Jan 20240.91000.91000.82000.84500.84502,476,900
16 Jan 20241.03001.07000.92000.92000.9200126,700
12 Jan 20241.08001.24501.05001.05001.050034,100
11 Jan 20241.22001.28501.10001.10001.100080,400
10 Jan 20241.27001.39501.27001.27001.270044,200
09 Jan 20241.39001.48001.30001.32001.320062,700
08 Jan 20241.53501.58001.45001.45001.450047,700
05 Jan 20241.54001.58001.46001.51001.510056,400
04 Jan 20241.68001.76401.53001.57001.570040,100
03 Jan 20241.70001.75001.67001.70001.700015,300
02 Jan 20241.80001.85001.73001.74001.740028,800
29 Dec 20231.79001.85301.75001.75001.750035,000
28 Dec 20231.81001.89001.78001.78001.780020,800
27 Dec 20231.85001.93001.79101.81001.810054,200
26 Dec 20231.84001.95001.80001.81001.810049,000
22 Dec 20231.94002.00701.85001.85001.850059,400
21 Dec 20231.94002.05001.92001.95001.950082,900
20 Dec 20232.16002.16001.85001.88001.8800120,300
19 Dec 20232.25002.25002.00002.10002.1000219,900
18 Dec 20231.80001.99001.80001.99001.990090,800
15 Dec 20232.05002.08001.82001.87001.870093,800
14 Dec 20231.70002.13601.65002.01002.0100190,700
13 Dec 20231.95001.96701.65001.73001.7300116,600
12 Dec 20232.10002.13401.86001.89001.8900118,700
11 Dec 20232.03002.21001.99002.09002.0900152,000
08 Dec 20232.08002.10002.00002.05002.050088,400
07 Dec 20231.99002.23001.98002.10002.1000271,100
06 Dec 20232.03002.08001.96002.03002.0300173,700
05 Dec 20231.91002.08001.89002.02002.0200180,900
04 Dec 20231.65001.99001.65001.98001.9800641,800
01 Dec 20232.10002.10001.36001.50001.5000806,400
30 Nov 20232.01002.27002.01002.06002.0600398,800
29 Nov 20232.35002.38902.01002.26002.2600802,900
28 Nov 20232.19002.74002.06002.33002.33002,713,800
27 Nov 20231.99002.20001.76002.19002.19001,392,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...