Singapore markets closed

Marpai, Inc. (MRAI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3236+0.0736 (+5.89%)
At close: 04:00PM EDT
1.2600 -0.06 (-4.81%)
After hours: 05:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20221.19001.38001.19001.32401.324024,100
26 May 20221.42001.42001.18001.25001.250029,500
25 May 20221.40201.40201.26001.33001.330026,400
24 May 20221.41001.51001.40001.43001.430047,500
23 May 20221.67001.70001.41001.56001.560039,600
20 May 20221.57001.74001.57001.71001.710081,800
19 May 20221.40501.61001.35001.57001.570090,600
18 May 20221.34001.47001.31001.36001.360037,000
17 May 20221.05501.34001.05501.34001.340085,300
16 May 20221.05001.07000.99001.05001.050045,500
13 May 20220.98301.10000.91300.93400.934074,800
12 May 20221.20001.20000.88000.92400.9240156,300
11 May 20221.14001.30001.01001.30001.300067,500
10 May 20221.01001.25001.00001.18001.1800116,600
09 May 20221.14001.20001.03001.03001.0300143,700
06 May 20221.35001.35401.10001.22001.220087,000
05 May 20221.44001.47001.35001.37001.370037,600
04 May 20221.39001.52001.39001.48001.480054,300
03 May 20221.46001.59001.42001.47001.470090,200
02 May 20221.60001.60001.46001.52001.5200130,900
29 Apr 20221.54001.60001.50001.60001.600074,400
28 Apr 20221.48001.53001.45001.50001.500030,800
27 Apr 20221.45001.56001.40001.52001.520080,000
26 Apr 20221.53501.62001.45001.48001.480064,800
25 Apr 20221.42001.52001.42001.52001.520023,800
22 Apr 20221.54001.54001.41001.41001.410065,900
21 Apr 20221.43001.55001.43001.55001.550041,700
20 Apr 20221.48001.59001.34001.48001.480080,800
19 Apr 20221.40001.59001.27001.48001.480073,400
18 Apr 20221.45001.46001.25001.35001.3500106,400
14 Apr 20221.40001.42501.36001.36501.365040,000
13 Apr 20221.39001.49501.39001.43001.430040,600
12 Apr 20221.42001.51001.38101.42001.420081,600
11 Apr 20221.54001.59001.40001.42001.420040,700
08 Apr 20221.45001.59001.45001.56001.560044,300
07 Apr 20221.50001.55001.37001.46001.460084,100
06 Apr 20221.56101.64001.50001.59001.590061,900
05 Apr 20221.69001.76201.51001.61001.6100109,900
04 Apr 20221.74001.82001.70001.70001.700069,400
01 Apr 20221.75001.83001.70001.70001.700043,800
31 Mar 20222.18002.18001.70001.80001.8000179,800
30 Mar 20222.20002.20001.85002.03002.0300166,500
29 Mar 20222.28002.41802.16002.19002.190068,000
28 Mar 20222.25002.32002.22102.30002.300059,400
25 Mar 20222.20002.32002.15002.32002.320054,200
24 Mar 20222.02002.25001.98002.21002.2100109,400
23 Mar 20222.13002.13002.02202.07002.070061,600
22 Mar 20222.09002.15002.06002.15002.150059,400
21 Mar 20221.89002.08001.80302.04002.040067,700
18 Mar 20221.89001.98001.78401.93001.930077,700
17 Mar 20221.68001.90001.68001.85001.850075,700
16 Mar 20221.67001.78001.67001.74001.740052,300
15 Mar 20221.70001.77001.65001.68001.680046,400
14 Mar 20221.76001.77001.68001.73001.730032,700
11 Mar 20221.86001.86001.69101.79001.790058,600
10 Mar 20221.83001.93001.76001.87001.870056,800
09 Mar 20221.90002.00001.81201.93001.930074,100
08 Mar 20221.78001.89001.65001.81001.8100125,400
07 Mar 20221.84001.85001.66001.80001.800092,900
04 Mar 20221.94001.94001.79001.80001.800063,300
03 Mar 20221.97001.97001.85001.93001.930073,500
02 Mar 20221.95002.02001.88002.00002.000024,700
01 Mar 20222.03002.10001.94001.94001.940042,900
28 Feb 20222.05002.09001.93002.00002.000069,800
25 Feb 20222.10002.15002.01002.15002.150063,700
24 Feb 20221.80002.11001.79302.10002.1000142,300
23 Feb 20222.09002.17002.03002.04002.040079,600
22 Feb 20222.04802.14001.92002.07002.0700101,400
18 Feb 20222.01002.20001.93502.20002.2000201,200
17 Feb 20222.06002.13001.88001.91001.9100121,900
16 Feb 20221.97002.17001.94002.10002.1000154,900
15 Feb 20222.05002.05001.88001.97001.9700239,700
14 Feb 20221.75002.03001.75001.93001.9300250,700
11 Feb 20221.71001.81001.68001.69001.6900196,700
10 Feb 20221.75001.86001.71001.73001.7300109,100
09 Feb 20221.67001.84001.66001.80001.8000212,300
08 Feb 20221.82001.85001.65501.69001.6900370,700
07 Feb 20221.86001.95001.84001.86001.8600438,500
04 Feb 20222.00002.02001.91001.99001.9900176,300
03 Feb 20222.01002.08001.95502.00002.0000230,800
02 Feb 20222.27002.30002.02002.10002.1000316,700
01 Feb 20222.36002.40002.25002.31002.3100176,200
31 Jan 20222.14002.35002.04002.32002.3200266,800
28 Jan 20221.97002.17001.82002.14002.1400830,400
27 Jan 20222.24002.28001.82001.97001.97001,622,000
26 Jan 20222.25002.27802.04002.14002.1400807,800
25 Jan 20222.12002.33002.10002.25002.2500464,800
24 Jan 20222.42002.44001.92002.21002.2100769,000
21 Jan 20222.85002.85002.47002.52002.52001,245,500
20 Jan 20222.80003.02002.80002.85002.8500568,300
19 Jan 20222.86002.89002.73002.79002.7900551,100
18 Jan 20222.94003.05002.86002.88002.8800585,900
14 Jan 20222.80002.93002.66002.90002.9000343,300
13 Jan 20223.06003.13002.76002.76002.7600629,700
12 Jan 20223.16003.16002.83002.96002.9600626,400
11 Jan 20222.93903.14002.79003.10003.1000465,300
10 Jan 20223.40003.40002.61002.92002.92003,056,200
07 Jan 20223.63503.73003.51003.52503.5250463,000
06 Jan 20224.18004.22003.52003.64003.64001,748,100
05 Jan 20224.31004.40004.15504.25004.2500871,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...