Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Marpai, Inc. (MRAI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9900+0.0230 (+2.38%)
At close: 04:00PM EDT
0.9873 -0.00 (-0.27%)
After hours: 04:55PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.92001.04000.89000.99000.990055,500
Jun 30, 20221.03001.05000.90000.96700.967093,400
Jun 29, 20221.05001.09001.00001.00001.000012,400
Jun 28, 20221.04001.08500.86801.05001.0500291,900
Jun 27, 20221.15001.15001.02001.04001.040035,100
Jun 24, 20221.07001.26001.07001.13001.130091,200
Jun 23, 20221.21001.23001.07001.07001.070057,000
Jun 22, 20221.04401.17001.00001.06001.060090,100
Jun 21, 20221.25001.25000.97001.03001.0300146,000
Jun 17, 20221.05001.10000.93100.97000.9700159,700
Jun 16, 20221.26001.37001.08001.08001.080077,900
Jun 15, 20221.21001.27001.00001.21001.210071,900
Jun 14, 20221.09001.17001.05001.11001.110016,800
Jun 13, 20221.14501.21001.02001.17001.170058,300
Jun 10, 20221.34301.40001.26001.29001.290039,400
Jun 09, 20221.46001.46001.32501.46001.460026,200
Jun 08, 20221.27801.42001.27001.41001.410024,200
Jun 07, 20221.20001.33701.15001.29001.290028,200
Jun 06, 20221.35001.43001.16001.28501.285028,100
Jun 03, 20221.31001.43001.08001.39001.390073,400
Jun 02, 20221.19001.43001.12201.25001.250065,300
Jun 01, 20221.17001.22001.17001.22001.220012,200
May 31, 20221.32001.38001.22001.22001.22009,000
May 27, 20221.19001.38001.19001.32401.324024,100
May 26, 20221.42001.42001.18001.25001.250029,500
May 25, 20221.40201.40201.26001.33001.330026,400
May 24, 20221.41001.51001.40001.43001.430047,500
May 23, 20221.67001.70001.41001.56001.560039,600
May 20, 20221.57001.74001.57001.71001.710081,800
May 19, 20221.40501.61001.35001.57001.570090,600
May 18, 20221.34001.47001.31001.36001.360037,000
May 17, 20221.05501.34001.05501.34001.340085,300
May 16, 20221.05001.07000.99001.05001.050045,500
May 13, 20220.98301.10000.91300.93400.934074,800
May 12, 20221.20001.20000.88000.92400.9240156,300
May 11, 20221.14001.30001.01001.30001.300067,500
May 10, 20221.01001.25001.00001.18001.1800116,600
May 09, 20221.14001.20001.03001.03001.0300143,700
May 06, 20221.35001.35401.10001.22001.220087,000
May 05, 20221.44001.47001.35001.37001.370037,600
May 04, 20221.39001.52001.39001.48001.480054,300
May 03, 20221.46001.59001.42001.47001.470090,200
May 02, 20221.60001.60001.46001.52001.5200130,900
Apr 29, 20221.54001.60001.50001.60001.600074,400
Apr 28, 20221.48001.53001.45001.50001.500030,800
Apr 27, 20221.45001.56001.40001.52001.520080,000
Apr 26, 20221.53501.62001.45001.48001.480064,800
Apr 25, 20221.42001.52001.42001.52001.520023,800
Apr 22, 20221.54001.54001.41001.41001.410065,900
Apr 21, 20221.43001.55001.43001.55001.550041,700
Apr 20, 20221.48001.59001.34001.48001.480080,800
Apr 19, 20221.40001.59001.27001.48001.480073,400
Apr 18, 20221.45001.46001.25001.35001.3500106,400
Apr 14, 20221.40001.42501.36001.36501.365040,000
Apr 13, 20221.39001.49501.39001.43001.430040,600
Apr 12, 20221.42001.51001.38101.42001.420081,600
Apr 11, 20221.54001.59001.40001.42001.420040,700
Apr 08, 20221.45001.59001.45001.56001.560044,300
Apr 07, 20221.50001.55001.37001.46001.460084,100
Apr 06, 20221.56101.64001.50001.59001.590061,900
Apr 05, 20221.69001.76201.51001.61001.6100109,900
Apr 04, 20221.74001.82001.70001.70001.700069,400
Apr 01, 20221.75001.83001.70001.70001.700043,800
Mar 31, 20222.18002.18001.70001.80001.8000179,800
Mar 30, 20222.20002.20001.85002.03002.0300166,500
Mar 29, 20222.28002.41802.16002.19002.190068,000
Mar 28, 20222.25002.32002.22102.30002.300059,400
Mar 25, 20222.20002.32002.15002.32002.320054,200
Mar 24, 20222.02002.25001.98002.21002.2100109,400
Mar 23, 20222.13002.13002.02202.07002.070061,600
Mar 22, 20222.09002.15002.06002.15002.150059,400
Mar 21, 20221.89002.08001.80302.04002.040067,700
Mar 18, 20221.89001.98001.78401.93001.930077,700
Mar 17, 20221.68001.90001.68001.85001.850075,700
Mar 16, 20221.67001.78001.67001.74001.740052,300
Mar 15, 20221.70001.77001.65001.68001.680046,400
Mar 14, 20221.76001.77001.68001.73001.730032,700
Mar 11, 20221.86001.86001.69101.79001.790058,600
Mar 10, 20221.83001.93001.76001.87001.870056,800
Mar 09, 20221.90002.00001.81201.93001.930074,100
Mar 08, 20221.78001.89001.65001.81001.8100125,400
Mar 07, 20221.84001.85001.66001.80001.800092,900
Mar 04, 20221.94001.94001.79001.80001.800063,300
Mar 03, 20221.97001.97001.85001.93001.930073,500
Mar 02, 20221.95002.02001.88002.00002.000024,700
Mar 01, 20222.03002.10001.94001.94001.940042,900
Feb 28, 20222.05002.09001.93002.00002.000069,800
Feb 25, 20222.10002.15002.01002.15002.150063,700
Feb 24, 20221.80002.11001.79302.10002.1000142,300
Feb 23, 20222.09002.17002.03002.04002.040079,600
Feb 22, 20222.04802.14001.92002.07002.0700101,400
Feb 18, 20222.01002.20001.93502.20002.2000201,200
Feb 17, 20222.06002.13001.88001.91001.9100121,900
Feb 16, 20221.97002.17001.94002.10002.1000154,900
Feb 15, 20222.05002.05001.88001.97001.9700239,700
Feb 14, 20221.75002.03001.75001.93001.9300250,700
Feb 11, 20221.71001.81001.68001.69001.6900196,700
Feb 10, 20221.75001.86001.71001.73001.7300109,100
Feb 09, 20221.67001.84001.66001.80001.8000212,300
Feb 08, 20221.82001.85001.65501.69001.6900370,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement