Singapore markets closed

Marpai, Inc. (MRAI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.5000-0.5600 (-27.18%)
At close: 04:00PM EST
1.5300 +0.03 (+2.00%)
After hours: 04:03PM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20232.10002.10001.36001.50001.5000801,486
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
24 Nov 20232.22002.27001.77002.10002.10002,747,600
22 Nov 20231.54003.46001.45002.08002.080048,560,500
21 Nov 20231.02001.60001.01001.45001.45007,715,600
20 Nov 20230.98000.98000.88000.91000.91001,846,800
17 Nov 20230.99001.04000.80100.96800.96803,067,000
16 Nov 20230.57001.63000.55600.98000.980028,809,200
15 Nov 20230.60700.66000.53600.62000.6200612,900
14 Nov 20230.52800.66000.43200.64000.64002,274,600
13 Nov 20230.55600.73000.53000.64000.64003,210,300
10 Nov 20230.63000.90000.53500.68500.685054,714,100
09 Nov 20230.37700.40000.36500.37900.37903,967,300
08 Nov 20230.33000.40100.33000.37500.375044,100
07 Nov 20230.39600.40000.36200.39000.390031,200
06 Nov 20230.40100.41900.37100.37100.371038,000
03 Nov 20230.41000.42000.38100.42000.420083,800
02 Nov 20230.41000.42000.39400.40300.403034,300
01 Nov 20230.41000.42200.36100.40700.407035,700
31 Oct 20230.39500.42000.35100.40200.4020182,000
30 Oct 20230.41000.48900.41000.42500.425043,100
27 Oct 20230.52000.52500.39100.39100.3910122,000
26 Oct 20230.51700.56000.51100.52000.520070,500
25 Oct 20230.55300.55300.52200.53400.534039,800
24 Oct 20230.55000.55500.54200.54300.543014,100
23 Oct 20230.53600.55400.52000.55000.550032,700
20 Oct 20230.51000.56400.48300.53600.536047,700
19 Oct 20230.56400.56400.54000.54200.542022,600
18 Oct 20230.55100.56500.54000.54100.541030,800
17 Oct 20230.54700.58300.54100.55100.551025,600
16 Oct 20230.55000.56600.54100.55200.552041,700
13 Oct 20230.57500.58000.54700.55600.556026,200
12 Oct 20230.56000.58100.54000.57500.5750160,600
11 Oct 20230.60100.61000.52300.54800.548093,400
10 Oct 20230.63100.65000.58500.58600.586027,500
09 Oct 20230.63000.64100.63000.63000.63008,000
06 Oct 20230.60000.65000.60000.63000.630016,600
05 Oct 20230.64000.67000.63000.64200.64204,300
04 Oct 20230.68000.68000.64000.64000.64009,000
03 Oct 20230.64200.69000.64200.67400.67408,900
02 Oct 20230.66000.68900.65000.66900.669011,300
29 Sept 20230.64700.70000.62100.66100.66109,700
28 Sept 20230.66200.73400.66100.66100.66105,200
27 Sept 20230.63200.71500.62200.66300.663017,300
26 Sept 20230.66000.67000.61800.64500.645054,500
25 Sept 20230.69100.70600.66200.68100.681045,200
22 Sept 20230.73900.73900.71500.73500.735029,400
21 Sept 20230.76000.77900.70000.71000.710028,900
20 Sept 20230.78000.80000.78000.78900.789036,700
19 Sept 20230.80000.80000.74500.78800.788025,600
18 Sept 20230.79000.79800.73600.78300.783052,300
15 Sept 20230.78000.80000.72500.80000.800062,700
14 Sept 20230.77300.78000.74700.78000.780018,900
13 Sept 20230.74400.79800.73600.77300.773044,100
12 Sept 20230.76000.79800.75000.77000.770028,500
11 Sept 20230.75100.78200.69800.75000.750072,700
08 Sept 20230.85000.85000.72500.75200.7520147,600
07 Sept 20230.87000.90000.86000.89000.890020,800
06 Sept 20231.00001.00000.86000.91000.910033,100
05 Sept 20230.93001.00000.93000.98000.980035,900
01 Sept 20230.90900.93000.86000.90000.900026,400
31 Aug 20230.88000.90000.85000.88000.880012,700
30 Aug 20231.00001.00000.86000.90000.900057,800
29 Aug 20230.95500.98000.89000.93900.939064,000
28 Aug 20231.00001.02000.95500.95500.955050,000
25 Aug 20230.99001.00000.99000.99400.994032,800
24 Aug 20231.06001.07500.95000.98000.980082,200
23 Aug 20231.08001.12001.05001.06001.060065,700
22 Aug 20231.16001.21001.11001.11001.110022,600
21 Aug 20231.23001.23001.14001.15001.150015,700
18 Aug 20231.08001.23001.08001.21001.210043,000
17 Aug 20231.15001.16001.11001.12001.120017,700
16 Aug 20231.19001.20001.11001.14001.140082,200
15 Aug 20231.25001.35001.18001.18001.180061,700
14 Aug 20231.32001.33601.27001.28001.280050,500
11 Aug 20231.33101.42001.31001.36001.360021,700
10 Aug 20231.40001.42001.33001.34001.340038,500
09 Aug 20231.43001.46801.33001.40001.400030,500
08 Aug 20231.51001.53001.43001.43001.430053,200
07 Aug 20231.64001.65001.52001.54001.540068,700
04 Aug 20231.64001.68701.57001.66001.660088,200
03 Aug 20231.76001.80001.61001.67001.6700192,800
02 Aug 20231.85401.95001.70001.78001.7800273,200
01 Aug 20231.74001.94001.74001.86001.8600129,700
31 Jul 20231.75001.81001.75001.78001.780042,000
28 Jul 20231.79501.83201.72001.76001.760034,700
27 Jul 20231.80001.90001.72001.77001.770060,000
26 Jul 20231.76001.95501.76001.81001.8100101,600
25 Jul 20231.68001.88001.63001.86001.8600210,700
24 Jul 20231.75001.79001.62301.67001.6700217,000
21 Jul 20231.89001.89001.66001.87001.8700254,100
20 Jul 20231.71002.08001.69001.86001.8600817,600
19 Jul 20231.63001.78001.58001.73001.7300146,200
18 Jul 20231.61001.63001.52001.63001.6300106,300
17 Jul 20231.61001.70001.57201.63001.630055,600
14 Jul 20231.66001.67001.60001.61001.610055,200
13 Jul 20231.75001.79001.58001.65001.6500151,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...