Singapore Markets close in 2 hrs 33 mins

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
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2023------
29 Mar 20230.87000.89100.84300.87000.87009,200
28 Mar 20230.92000.93000.86500.86500.865014,100
27 Mar 20230.96000.96000.90400.92000.92009,700
24 Mar 20230.95001.03000.88200.96000.960030,200
23 Mar 20230.90001.04000.90000.95000.950033,000
22 Mar 20230.95100.97600.86900.90000.900018,300
21 Mar 20230.86000.87000.81000.85100.851013,400
20 Mar 20230.89700.90400.71100.85000.850033,000
17 Mar 20230.91800.91800.86300.86400.864018,800
16 Mar 20230.91801.00000.91800.94200.94203,900
15 Mar 20230.91600.97000.91600.91700.917013,500
14 Mar 20230.96000.96000.91600.91600.916017,800
13 Mar 20230.91400.96800.91100.91500.915011,600
10 Mar 20230.96501.00000.91400.91400.914046,600
09 Mar 20230.98300.99100.96800.96800.968050,500
08 Mar 20231.02001.04000.98300.98300.983010,800
07 Mar 20231.01001.05000.97200.99700.997063,600
06 Mar 20230.98701.03000.96000.97800.978030,200
03 Mar 20230.98401.03000.98400.98700.987010,400
02 Mar 20230.97201.05000.97200.98400.984016,600
01 Mar 20230.98100.99000.96900.96900.96909,000
28 Feb 20230.96300.98500.96300.97000.970023,700
27 Feb 20231.00001.00000.92000.94800.948031,100
24 Feb 20230.97501.05000.97500.98200.982055,800
23 Feb 20230.92000.95000.91800.95000.95004,200
22 Feb 20230.99001.05000.94800.94800.948032,100
21 Feb 20230.97701.00000.94000.99000.990019,400
17 Feb 20230.95000.95100.93000.93000.930014,900
16 Feb 20230.90000.94100.90000.90000.90007,200
15 Feb 20230.90000.96000.90000.90000.900023,700
14 Feb 20230.86500.91000.86500.90100.901033,600
13 Feb 20230.89000.93000.87000.90000.900014,800
10 Feb 20230.86000.90700.86000.88400.88403,500
09 Feb 20230.95000.95000.89000.89300.893043,700
08 Feb 20230.93800.94000.89000.93100.931020,600
07 Feb 20230.89000.93500.89000.92000.92003,500
06 Feb 20230.93000.96000.89000.89000.890023,000
03 Feb 20230.91600.95000.85000.94500.945033,800
02 Feb 20230.90000.95900.86000.95500.955020,900
01 Feb 20230.92000.96000.92000.93000.930018,700
31 Jan 20230.90100.95500.86000.91900.919019,000
30 Jan 20230.89000.97000.88000.91800.918063,700
27 Jan 20230.96501.00000.86000.86000.860025,200
26 Jan 20230.95000.96000.84100.92200.922019,000
25 Jan 20230.84100.96000.84100.96000.96003,000
24 Jan 20230.84000.93300.84000.88300.88306,100
23 Jan 20230.93500.99700.84200.88000.880025,100
20 Jan 20230.95000.96000.90000.93000.930021,600
19 Jan 20230.82000.97000.82000.96800.968017,200
18 Jan 20230.93800.94000.81000.87000.870014,900
17 Jan 20230.81800.97000.81800.90700.907013,000
13 Jan 20230.84000.86500.82000.85900.859011,900
12 Jan 20230.84500.85000.80000.80000.80009,100
11 Jan 20230.84500.84500.80000.82400.82409,400
10 Jan 20230.83000.84500.80000.83300.83308,800
09 Jan 20230.78200.83800.78200.81500.81509,000
06 Jan 20230.80800.84000.79900.82000.82005,800
05 Jan 20230.77400.84600.77400.82000.820014,900
04 Jan 20230.80400.82900.78900.79100.791013,700
03 Jan 20230.71000.81100.71000.77600.776020,900
30 Dec 20220.74000.76600.70000.72000.720047,500
29 Dec 20220.82000.82700.78000.78000.780024,400
28 Dec 20220.78500.84700.78000.83200.832024,700
27 Dec 20220.80000.80000.76900.78500.785034,800
23 Dec 20220.80100.81000.80100.80900.80907,000
22 Dec 20220.80000.82000.80000.81000.810010,800
21 Dec 20220.82000.82400.80200.80300.803013,600
20 Dec 20220.80000.85000.80000.83000.830017,100
19 Dec 20220.82000.82000.80000.80400.80409,700
16 Dec 20220.85000.85000.82000.84200.842010,700
15 Dec 20220.86000.86000.83000.84000.84007,700
14 Dec 20220.87000.89200.82200.86000.860062,500
13 Dec 20220.85500.91600.85100.89500.895023,000
12 Dec 20220.88000.90000.84000.85000.850016,900
09 Dec 20220.93000.94800.82000.85000.850049,400
08 Dec 20220.98000.99300.93000.93900.939010,500
07 Dec 20220.93000.96000.93000.96000.96009,200
06 Dec 20220.97701.00000.93100.94000.940017,000
05 Dec 20220.96601.06000.96601.01001.010023,100
02 Dec 20220.95500.96500.93000.93000.93002,300
01 Dec 20220.90001.00000.90001.00001.00007,200
30 Nov 20220.94000.97300.94000.97300.97305,700
29 Nov 20220.91500.97100.90000.97100.97108,700
28 Nov 20221.01001.04000.93000.93000.930042,600
25 Nov 20221.07101.09001.00001.05001.050043,700
23 Nov 20221.11001.11001.05301.07001.07004,900
22 Nov 20221.06001.11301.06001.11001.11004,700
21 Nov 20221.20001.20001.05001.06001.060013,700
18 Nov 20221.12001.15001.07001.15001.150012,200
17 Nov 20221.07001.17001.02001.13001.130040,200
16 Nov 20220.90001.09000.90001.07001.070024,500
15 Nov 20220.88000.94000.83100.92400.924013,900
14 Nov 20220.90000.94000.90000.90000.900013,500
11 Nov 20220.89300.90000.83100.89100.891020,000
10 Nov 20220.83000.90300.82000.90000.900068,100
09 Nov 20220.82100.90000.82100.88000.880032,800
08 Nov 20220.90000.90000.85000.85000.850013,000
07 Nov 20220.88000.90000.85000.88600.886019,100
04 Nov 20220.89300.94000.89300.94000.940014,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...