Yahoo

Mail

Singapore markets open in 3 hours 50 minutes

Straits Times Index
3,252.37
-15.17(-0.46%)
S&P 500
3,941.26
-57.58(-1.44%)
Dow
33,596.34
-350.76(-1.03%)
Nasdaq
11,014.89
-225.05(-2.00%)
BTC-USD
16,997.39
+38.14(+0.22%)
CMC Crypto 200
400.38
-1.42(-0.35%)

Marpai, Inc. (MRAI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.9400

-0.0700

(-6.93%)

At close: 02:30PM EST

Time period:

06 Dec 2021 - 06 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2022	0.9771	1.0000	0.9305	0.9400	0.9400	17,018
05 Dec 2022	0.9660	1.0600	0.9660	1.0100	1.0100	23,100
02 Dec 2022	0.9550	0.9650	0.9300	0.9300	0.9300	2,300
01 Dec 2022	0.9000	1.0000	0.9000	1.0000	1.0000	7,200
30 Nov 2022	0.9400	0.9730	0.9400	0.9730	0.9730	5,700
29 Nov 2022	0.9150	0.9710	0.9000	0.9710	0.9710	8,700
28 Nov 2022	1.0100	1.0400	0.9300	0.9300	0.9300	42,600
25 Nov 2022	1.0710	1.0900	1.0000	1.0500	1.0500	43,700
23 Nov 2022	1.1100	1.1100	1.0530	1.0700	1.0700	4,900
22 Nov 2022	1.0600	1.1130	1.0600	1.1100	1.1100	4,700
21 Nov 2022	1.2000	1.2000	1.0500	1.0600	1.0600	13,700
18 Nov 2022	1.1200	1.1500	1.0700	1.1500	1.1500	12,200
17 Nov 2022	1.0700	1.1700	1.0200	1.1300	1.1300	40,200
16 Nov 2022	0.9000	1.0900	0.9000	1.0700	1.0700	24,500
15 Nov 2022	0.8800	0.9400	0.8310	0.9240	0.9240	13,900
14 Nov 2022	0.9000	0.9400	0.9000	0.9000	0.9000	13,500
11 Nov 2022	0.8930	0.9000	0.8310	0.8910	0.8910	20,000
10 Nov 2022	0.8300	0.9030	0.8200	0.9000	0.9000	68,100
09 Nov 2022	0.8210	0.9000	0.8210	0.8800	0.8800	32,800
08 Nov 2022	0.9000	0.9000	0.8500	0.8500	0.8500	13,000
07 Nov 2022	0.8800	0.9000	0.8500	0.8860	0.8860	19,100
04 Nov 2022	0.8930	0.9400	0.8930	0.9400	0.9400	14,500
03 Nov 2022	0.8710	0.9410	0.8710	0.9400	0.9400	4,700
02 Nov 2022	0.9100	0.9540	0.8700	0.8800	0.8800	12,700
01 Nov 2022	0.9670	0.9800	0.9000	0.9200	0.9200	8,100
31 Oct 2022	0.9000	0.9400	0.8300	0.8800	0.8800	40,400
28 Oct 2022	0.9220	0.9500	0.8500	0.9500	0.9500	19,500
27 Oct 2022	0.9570	1.0000	0.9000	0.9500	0.9500	40,900
26 Oct 2022	0.9500	0.9760	0.9400	0.9400	0.9400	11,900
25 Oct 2022	0.9330	1.0100	0.9320	0.9790	0.9790	24,300
24 Oct 2022	0.9500	0.9890	0.8500	0.9200	0.9200	58,200
21 Oct 2022	1.0000	1.0210	0.9500	1.0000	1.0000	13,300
20 Oct 2022	1.0600	1.0600	0.9660	1.0000	1.0000	6,500
19 Oct 2022	1.0200	1.0400	1.0100	1.0100	1.0100	9,000
18 Oct 2022	1.0000	1.0400	1.0000	1.0000	1.0000	10,100
17 Oct 2022	1.0000	1.0500	1.0000	1.0000	1.0000	25,300
14 Oct 2022	0.9600	0.9600	0.9600	0.9600	0.9600	1,600
13 Oct 2022	0.9340	1.0100	0.9300	0.9520	0.9520	9,200
12 Oct 2022	0.9220	1.0300	0.9220	0.9800	0.9800	7,900
11 Oct 2022	0.9800	0.9960	0.9000	0.9500	0.9500	46,600
10 Oct 2022	1.0200	1.0300	0.9700	0.9800	0.9800	24,400
07 Oct 2022	1.0610	1.0830	1.0100	1.0200	1.0200	12,300
06 Oct 2022	1.0700	1.0800	1.0100	1.0500	1.0500	25,000
05 Oct 2022	1.0800	1.1010	1.0600	1.0700	1.0700	18,700
04 Oct 2022	1.0500	1.1200	1.0500	1.0600	1.0600	10,200
03 Oct 2022	1.0660	1.0660	1.0300	1.0500	1.0500	7,600
30 Sept 2022	1.0200	1.0800	1.0200	1.0400	1.0400	8,600
29 Sept 2022	1.1300	1.1300	1.0090	1.0500	1.0500	34,800
28 Sept 2022	1.0360	1.1600	1.0150	1.1500	1.1500	44,800
27 Sept 2022	1.1500	1.1610	1.0300	1.0500	1.0500	41,200
26 Sept 2022	1.1900	1.1900	1.1500	1.1500	1.1500	46,100
23 Sept 2022	1.2100	1.2590	1.1700	1.1800	1.1800	48,600
22 Sept 2022	1.1900	1.2800	1.1900	1.2400	1.2400	69,400
21 Sept 2022	1.2500	1.2800	1.1800	1.2800	1.2800	112,700
20 Sept 2022	1.1200	1.2800	1.1200	1.2800	1.2800	203,600
19 Sept 2022	1.0500	1.1900	0.9800	1.1700	1.1700	539,600
16 Sept 2022	0.9520	1.0100	0.9500	0.9550	0.9550	85,500
15 Sept 2022	1.0200	1.0400	0.9600	1.0400	1.0400	76,000
14 Sept 2022	1.0800	1.0800	0.9580	1.0200	1.0200	157,600
13 Sept 2022	0.9800	0.9920	0.9250	0.9470	0.9470	107,600
12 Sept 2022	0.9530	1.0390	0.9180	0.9930	0.9930	147,600
09 Sept 2022	0.9330	0.9750	0.9300	0.9500	0.9500	11,600
08 Sept 2022	0.9580	0.9660	0.9000	0.9400	0.9400	52,400
07 Sept 2022	0.8600	1.0200	0.8300	0.9670	0.9670	60,200
06 Sept 2022	0.9100	0.9100	0.8340	0.8850	0.8850	29,500
02 Sept 2022	0.8930	0.9380	0.8800	0.9000	0.9000	40,200
01 Sept 2022	0.9200	0.9300	0.8500	0.9100	0.9100	66,100
31 Aug 2022	0.9580	0.9700	0.9100	0.9390	0.9390	45,400
30 Aug 2022	0.9890	1.0200	0.9100	0.9650	0.9650	71,200
29 Aug 2022	1.0000	1.0400	0.9900	1.0200	1.0200	47,100
26 Aug 2022	1.0500	1.2000	0.9210	1.0300	1.0300	627,300
25 Aug 2022	1.2800	1.2800	1.0430	1.0800	1.0800	132,400
24 Aug 2022	1.1100	1.2200	0.9960	1.2200	1.2200	390,600
23 Aug 2022	1.0300	1.1700	0.9210	1.1300	1.1300	652,900
22 Aug 2022	0.9500	1.1300	0.8400	1.0500	1.0500	980,100
19 Aug 2022	0.9000	1.0300	0.7920	0.8490	0.8490	1,416,900
18 Aug 2022	0.8300	0.8300	0.7580	0.7990	0.7990	569,100
17 Aug 2022	0.7760	0.8000	0.6930	0.7700	0.7700	484,800
16 Aug 2022	0.7800	0.8130	0.7330	0.7630	0.7630	148,500
15 Aug 2022	0.8580	0.8730	0.7710	0.7800	0.7800	287,500
12 Aug 2022	0.8900	0.9000	0.8200	0.8590	0.8590	82,900
11 Aug 2022	0.9800	0.9800	0.8610	0.8820	0.8820	87,300
10 Aug 2022	0.8970	1.0170	0.8500	1.0100	1.0100	199,800
09 Aug 2022	0.8970	0.9000	0.8320	0.8810	0.8810	67,100
08 Aug 2022	0.8800	0.9100	0.7900	0.8750	0.8750	274,100
05 Aug 2022	0.8400	0.8800	0.8100	0.8800	0.8800	90,700
04 Aug 2022	1.0400	1.0400	0.8120	0.8300	0.8300	1,711,400
03 Aug 2022	0.9440	0.9500	0.9000	0.9200	0.9200	39,800
02 Aug 2022	0.8300	0.9400	0.8200	0.8900	0.8900	87,100
01 Aug 2022	0.8400	1.0000	0.8000	0.8050	0.8050	129,900
29 Jul 2022	0.8170	0.8400	0.8000	0.8090	0.8090	44,900
28 Jul 2022	0.7700	0.8150	0.7450	0.8100	0.8100	71,300
27 Jul 2022	0.7860	0.7900	0.7570	0.7790	0.7790	36,400
26 Jul 2022	0.7980	0.7990	0.7500	0.7630	0.7630	36,600
25 Jul 2022	0.8200	0.8300	0.7600	0.7900	0.7900	88,500
22 Jul 2022	0.8300	0.8300	0.7720	0.8100	0.8100	81,900
21 Jul 2022	0.7700	0.8510	0.7500	0.7800	0.7800	97,400
20 Jul 2022	0.8260	0.8300	0.7400	0.7550	0.7550	165,700
19 Jul 2022	0.9300	0.9800	0.7720	0.8280	0.8280	407,200
18 Jul 2022	0.9900	0.9900	0.9140	0.9750	0.9750	22,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,252.37-15.17(-0.46%)

S&P 5003,941.26-57.58(-1.44%)

Dow33,596.34-350.76(-1.03%)

Nasdaq11,014.89-225.05(-2.00%)

BTC-USD16,997.39+38.14(+0.22%)

CMC Crypto 200400.38-1.42(-0.35%)

Marpai, Inc. (MRAI)

Straits Times Index
3,252.37
-15.17(-0.46%)

S&P 500
3,941.26
-57.58(-1.44%)

Dow
33,596.34
-350.76(-1.03%)

Nasdaq
11,014.89
-225.05(-2.00%)

BTC-USD
16,997.39
+38.14(+0.22%)

CMC Crypto 200
400.38
-1.42(-0.35%)