Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,813.65 -133.72 (-0.46%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Marpai, Inc. (MRAI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 1.1900 | 1.3800 | 1.1900 | 1.3240 | 1.3240 | 24,100 |
| 26 May 2022 | 1.4200 | 1.4200 | 1.1800 | 1.2500 | 1.2500 | 29,500 |
| 25 May 2022 | 1.4020 | 1.4020 | 1.2600 | 1.3300 | 1.3300 | 26,400 |
| 24 May 2022 | 1.4100 | 1.5100 | 1.4000 | 1.4300 | 1.4300 | 47,500 |
| 23 May 2022 | 1.6700 | 1.7000 | 1.4100 | 1.5600 | 1.5600 | 39,600 |
| 20 May 2022 | 1.5700 | 1.7400 | 1.5700 | 1.7100 | 1.7100 | 81,800 |
| 19 May 2022 | 1.4050 | 1.6100 | 1.3500 | 1.5700 | 1.5700 | 90,600 |
| 18 May 2022 | 1.3400 | 1.4700 | 1.3100 | 1.3600 | 1.3600 | 37,000 |
| 17 May 2022 | 1.0550 | 1.3400 | 1.0550 | 1.3400 | 1.3400 | 85,300 |
| 16 May 2022 | 1.0500 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 45,500 |
| 13 May 2022 | 0.9830 | 1.1000 | 0.9130 | 0.9340 | 0.9340 | 74,800 |
| 12 May 2022 | 1.2000 | 1.2000 | 0.8800 | 0.9240 | 0.9240 | 156,300 |
| 11 May 2022 | 1.1400 | 1.3000 | 1.0100 | 1.3000 | 1.3000 | 67,500 |
| 10 May 2022 | 1.0100 | 1.2500 | 1.0000 | 1.1800 | 1.1800 | 116,600 |
| 09 May 2022 | 1.1400 | 1.2000 | 1.0300 | 1.0300 | 1.0300 | 143,700 |
| 06 May 2022 | 1.3500 | 1.3540 | 1.1000 | 1.2200 | 1.2200 | 87,000 |
| 05 May 2022 | 1.4400 | 1.4700 | 1.3500 | 1.3700 | 1.3700 | 37,600 |
| 04 May 2022 | 1.3900 | 1.5200 | 1.3900 | 1.4800 | 1.4800 | 54,300 |
| 03 May 2022 | 1.4600 | 1.5900 | 1.4200 | 1.4700 | 1.4700 | 90,200 |
| 02 May 2022 | 1.6000 | 1.6000 | 1.4600 | 1.5200 | 1.5200 | 130,900 |
| 29 Apr 2022 | 1.5400 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 74,400 |
| 28 Apr 2022 | 1.4800 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 30,800 |
| 27 Apr 2022 | 1.4500 | 1.5600 | 1.4000 | 1.5200 | 1.5200 | 80,000 |
| 26 Apr 2022 | 1.5350 | 1.6200 | 1.4500 | 1.4800 | 1.4800 | 64,800 |
| 25 Apr 2022 | 1.4200 | 1.5200 | 1.4200 | 1.5200 | 1.5200 | 23,800 |
| 22 Apr 2022 | 1.5400 | 1.5400 | 1.4100 | 1.4100 | 1.4100 | 65,900 |
| 21 Apr 2022 | 1.4300 | 1.5500 | 1.4300 | 1.5500 | 1.5500 | 41,700 |
| 20 Apr 2022 | 1.4800 | 1.5900 | 1.3400 | 1.4800 | 1.4800 | 80,800 |
| 19 Apr 2022 | 1.4000 | 1.5900 | 1.2700 | 1.4800 | 1.4800 | 73,400 |
| 18 Apr 2022 | 1.4500 | 1.4600 | 1.2500 | 1.3500 | 1.3500 | 106,400 |
| 14 Apr 2022 | 1.4000 | 1.4250 | 1.3600 | 1.3650 | 1.3650 | 40,000 |
| 13 Apr 2022 | 1.3900 | 1.4950 | 1.3900 | 1.4300 | 1.4300 | 40,600 |
| 12 Apr 2022 | 1.4200 | 1.5100 | 1.3810 | 1.4200 | 1.4200 | 81,600 |
| 11 Apr 2022 | 1.5400 | 1.5900 | 1.4000 | 1.4200 | 1.4200 | 40,700 |
| 08 Apr 2022 | 1.4500 | 1.5900 | 1.4500 | 1.5600 | 1.5600 | 44,300 |
| 07 Apr 2022 | 1.5000 | 1.5500 | 1.3700 | 1.4600 | 1.4600 | 84,100 |
| 06 Apr 2022 | 1.5610 | 1.6400 | 1.5000 | 1.5900 | 1.5900 | 61,900 |
| 05 Apr 2022 | 1.6900 | 1.7620 | 1.5100 | 1.6100 | 1.6100 | 109,900 |
| 04 Apr 2022 | 1.7400 | 1.8200 | 1.7000 | 1.7000 | 1.7000 | 69,400 |
| 01 Apr 2022 | 1.7500 | 1.8300 | 1.7000 | 1.7000 | 1.7000 | 43,800 |
| 31 Mar 2022 | 2.1800 | 2.1800 | 1.7000 | 1.8000 | 1.8000 | 179,800 |
| 30 Mar 2022 | 2.2000 | 2.2000 | 1.8500 | 2.0300 | 2.0300 | 166,500 |
| 29 Mar 2022 | 2.2800 | 2.4180 | 2.1600 | 2.1900 | 2.1900 | 68,000 |
| 28 Mar 2022 | 2.2500 | 2.3200 | 2.2210 | 2.3000 | 2.3000 | 59,400 |
| 25 Mar 2022 | 2.2000 | 2.3200 | 2.1500 | 2.3200 | 2.3200 | 54,200 |
| 24 Mar 2022 | 2.0200 | 2.2500 | 1.9800 | 2.2100 | 2.2100 | 109,400 |
| 23 Mar 2022 | 2.1300 | 2.1300 | 2.0220 | 2.0700 | 2.0700 | 61,600 |
| 22 Mar 2022 | 2.0900 | 2.1500 | 2.0600 | 2.1500 | 2.1500 | 59,400 |
| 21 Mar 2022 | 1.8900 | 2.0800 | 1.8030 | 2.0400 | 2.0400 | 67,700 |
| 18 Mar 2022 | 1.8900 | 1.9800 | 1.7840 | 1.9300 | 1.9300 | 77,700 |
| 17 Mar 2022 | 1.6800 | 1.9000 | 1.6800 | 1.8500 | 1.8500 | 75,700 |
| 16 Mar 2022 | 1.6700 | 1.7800 | 1.6700 | 1.7400 | 1.7400 | 52,300 |
| 15 Mar 2022 | 1.7000 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 46,400 |
| 14 Mar 2022 | 1.7600 | 1.7700 | 1.6800 | 1.7300 | 1.7300 | 32,700 |
| 11 Mar 2022 | 1.8600 | 1.8600 | 1.6910 | 1.7900 | 1.7900 | 58,600 |
| 10 Mar 2022 | 1.8300 | 1.9300 | 1.7600 | 1.8700 | 1.8700 | 56,800 |
| 09 Mar 2022 | 1.9000 | 2.0000 | 1.8120 | 1.9300 | 1.9300 | 74,100 |
| 08 Mar 2022 | 1.7800 | 1.8900 | 1.6500 | 1.8100 | 1.8100 | 125,400 |
| 07 Mar 2022 | 1.8400 | 1.8500 | 1.6600 | 1.8000 | 1.8000 | 92,900 |
| 04 Mar 2022 | 1.9400 | 1.9400 | 1.7900 | 1.8000 | 1.8000 | 63,300 |
| 03 Mar 2022 | 1.9700 | 1.9700 | 1.8500 | 1.9300 | 1.9300 | 73,500 |
| 02 Mar 2022 | 1.9500 | 2.0200 | 1.8800 | 2.0000 | 2.0000 | 24,700 |
| 01 Mar 2022 | 2.0300 | 2.1000 | 1.9400 | 1.9400 | 1.9400 | 42,900 |
| 28 Feb 2022 | 2.0500 | 2.0900 | 1.9300 | 2.0000 | 2.0000 | 69,800 |
| 25 Feb 2022 | 2.1000 | 2.1500 | 2.0100 | 2.1500 | 2.1500 | 63,700 |
| 24 Feb 2022 | 1.8000 | 2.1100 | 1.7930 | 2.1000 | 2.1000 | 142,300 |
| 23 Feb 2022 | 2.0900 | 2.1700 | 2.0300 | 2.0400 | 2.0400 | 79,600 |
| 22 Feb 2022 | 2.0480 | 2.1400 | 1.9200 | 2.0700 | 2.0700 | 101,400 |
| 18 Feb 2022 | 2.0100 | 2.2000 | 1.9350 | 2.2000 | 2.2000 | 201,200 |
| 17 Feb 2022 | 2.0600 | 2.1300 | 1.8800 | 1.9100 | 1.9100 | 121,900 |
| 16 Feb 2022 | 1.9700 | 2.1700 | 1.9400 | 2.1000 | 2.1000 | 154,900 |
| 15 Feb 2022 | 2.0500 | 2.0500 | 1.8800 | 1.9700 | 1.9700 | 239,700 |
| 14 Feb 2022 | 1.7500 | 2.0300 | 1.7500 | 1.9300 | 1.9300 | 250,700 |
| 11 Feb 2022 | 1.7100 | 1.8100 | 1.6800 | 1.6900 | 1.6900 | 196,700 |
| 10 Feb 2022 | 1.7500 | 1.8600 | 1.7100 | 1.7300 | 1.7300 | 109,100 |
| 09 Feb 2022 | 1.6700 | 1.8400 | 1.6600 | 1.8000 | 1.8000 | 212,300 |
| 08 Feb 2022 | 1.8200 | 1.8500 | 1.6550 | 1.6900 | 1.6900 | 370,700 |
| 07 Feb 2022 | 1.8600 | 1.9500 | 1.8400 | 1.8600 | 1.8600 | 438,500 |
| 04 Feb 2022 | 2.0000 | 2.0200 | 1.9100 | 1.9900 | 1.9900 | 176,300 |
| 03 Feb 2022 | 2.0100 | 2.0800 | 1.9550 | 2.0000 | 2.0000 | 230,800 |
| 02 Feb 2022 | 2.2700 | 2.3000 | 2.0200 | 2.1000 | 2.1000 | 316,700 |
| 01 Feb 2022 | 2.3600 | 2.4000 | 2.2500 | 2.3100 | 2.3100 | 176,200 |
| 31 Jan 2022 | 2.1400 | 2.3500 | 2.0400 | 2.3200 | 2.3200 | 266,800 |
| 28 Jan 2022 | 1.9700 | 2.1700 | 1.8200 | 2.1400 | 2.1400 | 830,400 |
| 27 Jan 2022 | 2.2400 | 2.2800 | 1.8200 | 1.9700 | 1.9700 | 1,622,000 |
| 26 Jan 2022 | 2.2500 | 2.2780 | 2.0400 | 2.1400 | 2.1400 | 807,800 |
| 25 Jan 2022 | 2.1200 | 2.3300 | 2.1000 | 2.2500 | 2.2500 | 464,800 |
| 24 Jan 2022 | 2.4200 | 2.4400 | 1.9200 | 2.2100 | 2.2100 | 769,000 |
| 21 Jan 2022 | 2.8500 | 2.8500 | 2.4700 | 2.5200 | 2.5200 | 1,245,500 |
| 20 Jan 2022 | 2.8000 | 3.0200 | 2.8000 | 2.8500 | 2.8500 | 568,300 |
| 19 Jan 2022 | 2.8600 | 2.8900 | 2.7300 | 2.7900 | 2.7900 | 551,100 |
| 18 Jan 2022 | 2.9400 | 3.0500 | 2.8600 | 2.8800 | 2.8800 | 585,900 |
| 14 Jan 2022 | 2.8000 | 2.9300 | 2.6600 | 2.9000 | 2.9000 | 343,300 |
| 13 Jan 2022 | 3.0600 | 3.1300 | 2.7600 | 2.7600 | 2.7600 | 629,700 |
| 12 Jan 2022 | 3.1600 | 3.1600 | 2.8300 | 2.9600 | 2.9600 | 626,400 |
| 11 Jan 2022 | 2.9390 | 3.1400 | 2.7900 | 3.1000 | 3.1000 | 465,300 |
| 10 Jan 2022 | 3.4000 | 3.4000 | 2.6100 | 2.9200 | 2.9200 | 3,056,200 |
| 07 Jan 2022 | 3.6350 | 3.7300 | 3.5100 | 3.5250 | 3.5250 | 463,000 |
| 06 Jan 2022 | 4.1800 | 4.2200 | 3.5200 | 3.6400 | 3.6400 | 1,748,100 |
| 05 Jan 2022 | 4.3100 | 4.4000 | 4.1550 | 4.2500 | 4.2500 | 871,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
