Skip to main content

Marpai Inc Cl A (NQ: MRAI )

1.940 -0.040 (-2.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.010 2.080 1.910 1.940 262,867 -0.04(-2.02%)
May 23, 2024 1.940 2.018 1.930 1.980 27,041 -0.02(-1.00%)
May 22, 2024 2.000 2.020 1.940 2.000 77,741 +0.03(+1.52%)
May 21, 2024 2.030 2.030 1.910 1.970 34,545 -0.03(-1.50%)
May 20, 2024 2.100 2.100 1.950 2.000 69,747 -0.10(-4.76%)
May 17, 2024 2.020 2.120 1.960 2.100 65,813 +0.08(+3.96%)
May 16, 2024 2.190 2.190 2.015 2.020 38,606 -0.04(-1.94%)
May 15, 2024 2.210 2.250 1.990 2.060 275,850 -0.15(-6.79%)
May 14, 2024 2.240 2.350 2.190 2.210 55,170 -0.04(-1.78%)
May 13, 2024 2.240 2.295 2.150 2.250 77,845 +0.01(+0.45%)
May 10, 2024 2.630 2.630 2.140 2.240 159,149 -0.14(-5.88%)
May 09, 2024 2.640 2.669 2.380 2.380 113,314 -0.26(-9.85%)
May 08, 2024 2.600 2.675 2.452 2.640 36,890 +0.16(+6.45%)
May 07, 2024 2.410 2.656 2.410 2.480 42,855 -0.04(-1.39%)
May 06, 2024 2.370 2.599 2.350 2.515 217,629 +0.18(+7.48%)
May 03, 2024 2.390 2.390 2.300 2.340 29,453 -0.09(-3.87%)
May 02, 2024 2.190 2.470 2.126 2.434 202,457 +0.34(+16.46%)
May 01, 2024 2.030 2.370 2.000 2.090 213,924 +0.06(+2.96%)
Apr 30, 2024 2.020 2.140 2.010 2.030 86,649 -0.04(-1.93%)
Apr 29, 2024 2.100 2.170 1.994 2.070 97,730 -0.11(-5.05%)
Apr 26, 2024 2.150 2.210 2.060 2.180 45,685 +0.05(+2.35%)
Apr 25, 2024 2.090 2.170 2.060 2.130 40,259 -0.01(-0.47%)
Apr 24, 2024 2.100 2.240 2.076 2.140 27,376 +0.02(+0.71%)
Apr 23, 2024 2.140 2.220 2.100 2.125 26,375 +0.04(+1.67%)
Apr 22, 2024 2.340 2.390 2.070 2.090 99,292 -0.24(-10.30%)
Apr 19, 2024 2.430 2.455 2.300 2.330 25,982 -0.15(-6.05%)
Apr 18, 2024 2.540 2.540 2.401 2.480 36,126 +0.00(+0.00%)
Apr 17, 2024 2.230 2.580 2.151 2.480 181,497 +0.29(+13.50%)
Apr 16, 2024 2.000 2.330 1.751 2.185 259,053 +0.14(+6.59%)
Apr 15, 2024 2.210 2.240 2.020 2.050 85,770 -0.18(-8.07%)
Apr 12, 2024 2.400 2.410 2.130 2.230 145,938 -0.13(-5.51%)
Apr 11, 2024 2.350 2.390 2.236 2.360 46,984 +0.06(+2.61%)
Apr 10, 2024 2.250 2.440 2.180 2.300 99,077 +0.03(+1.32%)
Apr 09, 2024 2.240 2.480 2.200 2.270 153,925 +0.03(+1.34%)
Apr 08, 2024 2.300 2.300 2.190 2.240 45,996 -0.03(-1.32%)
Apr 05, 2024 2.310 2.390 2.200 2.270 224,569 -0.06(-2.58%)
Apr 04, 2024 2.600 2.650 2.300 2.330 182,533 -0.16(-6.43%)
Apr 03, 2024 2.810 2.930 2.450 2.490 224,255 -0.32(-11.39%)
Apr 02, 2024 2.750 2.965 2.630 2.810 382,458 +0.13(+4.85%)
Apr 01, 2024 2.410 2.789 2.410 2.680 339,045 +0.24(+9.84%)
Mar 28, 2024 2.210 2.720 2.172 2.440 705,478 +0.36(+17.31%)
Mar 27, 2024 2.370 2.470 2.050 2.080 291,466 -0.29(-12.24%)
Mar 26, 2024 2.080 2.550 2.040 2.370 481,053 +0.33(+16.18%)
Mar 25, 2024 2.150 2.240 2.040 2.040 205,017 -0.12(-5.56%)
Mar 22, 2024 2.260 2.340 2.120 2.160 204,173 +0.01(+0.47%)
Mar 21, 2024 2.150 2.220 2.080 2.150 93,846 +0.02(+0.94%)
Mar 20, 2024 2.130 2.200 2.040 2.130 318,278 -0.08(-3.62%)
Mar 19, 2024 2.250 2.320 2.100 2.210 193,424 -0.11(-4.74%)
Mar 18, 2024 2.620 2.660 2.180 2.320 346,344 -0.34(-12.78%)
Mar 15, 2024 2.280 2.699 2.280 2.660 325,011 +0.29(+12.24%)
Mar 14, 2024 2.680 2.930 2.250 2.370 584,995 -0.28(-10.57%)
Mar 13, 2024 2.260 2.820 2.260 2.650 899,791 +0.39(+17.26%)
Mar 12, 2024 2.000 2.350 1.750 2.260 903,081 +0.30(+15.31%)
Mar 11, 2024 1.890 2.400 1.860 1.960 3,532,104 +0.21(+12.00%)
Mar 08, 2024 1.650 1.820 1.600 1.750 1,154,259 +0.10(+6.06%)
Mar 07, 2024 1.960 1.990 1.560 1.650 853,891 -0.32(-16.24%)
Mar 06, 2024 1.650 2.160 1.500 1.970 6,649,343 +0.44(+28.76%)
Mar 05, 2024 1.520 1.555 1.463 1.530 2,485,798 +0.06(+4.08%)
Mar 04, 2024 1.590 1.600 1.413 1.470 81,939 -0.13(-8.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.