Australia markets open in 2 hours 58 minutes

Marpai, Inc. (MRAI)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
0.8700-0.0101 (-1.15%)
At close: 03:52PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 20240.64100.90000.64100.87000.87006,942
26 June 20240.85000.90000.80000.90000.900017,000
25 June 20240.80000.82000.80000.82000.820011,500
24 June 20240.70600.81000.70000.79100.791019,400
21 June 20240.77000.80000.70000.72000.72007,700
20 June 20240.78400.78400.70000.77000.770014,600
18 June 20240.84000.84000.82000.82000.82004,800
17 June 20240.82000.92000.82000.82000.82001,400
14 June 20240.89000.95000.82000.82000.82004,400
13 June 20240.83500.84000.82000.82000.820011,900
12 June 20240.89500.89500.85000.87300.87302,700
11 June 20240.85000.85000.85000.85000.85003,500
10 June 20240.82800.97900.82800.85000.85007,200
07 June 20241.04001.04000.82000.83000.83004,600
06 June 20240.93001.10000.90001.00001.000028,600
05 June 20240.69000.97000.60000.91000.9100148,700
04 June 20240.62600.69000.60000.68500.685023,800
03 June 20240.56000.65800.56000.62600.626055,500
31 May 20240.45000.69000.45000.64100.6410204,200
30 May 20240.64000.70000.50000.50000.5000257,900
29 May 20240.55000.90000.40000.65000.6500227,300
28 May 20241.07001.08000.80000.90000.9000865,300
24 May 20242.01002.08001.91001.94001.9400256,200
23 May 20241.94002.01901.93001.98001.980027,000
22 May 20242.00002.02001.94002.00002.000077,700
21 May 20242.03002.03001.91001.97001.970034,800
20 May 20242.10002.10001.95002.00002.000069,800
17 May 20242.02002.12001.96002.10002.100065,800
16 May 20242.19002.19002.01502.02002.020038,600
15 May 20242.21002.25001.99002.06002.0600275,800
14 May 20242.24002.35002.19002.21002.210055,200
13 May 20242.24002.29502.15002.25002.250077,800
10 May 20242.63002.63002.14002.24002.2400159,100
09 May 20242.64002.66902.38002.38002.3800113,300
08 May 20242.60002.67502.45202.64002.640036,900
07 May 20242.41002.65702.41002.48002.480042,900
06 May 20242.37002.59902.35002.51502.5150217,600
03 May 20242.39002.39002.30002.34002.340029,500
02 May 20242.19002.47002.12602.43402.4340202,500
01 May 20242.02602.37002.00002.09002.0900213,900
30 Apr 20242.02002.14002.01002.03002.0300103,500
29 Apr 20242.10002.17001.99402.07002.070097,700
26 Apr 20242.15002.21002.06002.18002.180045,700
25 Apr 20242.09402.17002.06002.13002.130040,600
24 Apr 20242.10002.24002.07602.14002.140027,400
23 Apr 20242.14002.22002.10002.12502.125026,400
22 Apr 20242.34002.39002.07002.09002.090099,800
19 Apr 20242.43002.45502.30002.33002.330026,000
18 Apr 20242.54002.54002.40102.48002.480036,100
17 Apr 20242.23002.58002.15102.48002.4800181,500
16 Apr 20242.00002.33001.75102.18502.1850259,000
15 Apr 20242.21002.24002.02002.05002.050085,700
12 Apr 20242.40002.41002.13002.23002.2300145,700
11 Apr 20242.35002.39002.23602.36002.360047,000
10 Apr 20242.25002.44002.18002.30002.300099,800
09 Apr 20242.24002.48002.20002.27002.2700154,100
08 Apr 20242.30002.30002.19002.24002.240046,000
05 Apr 20242.31002.39002.20002.27002.2700224,600
04 Apr 20242.60002.65002.30002.33002.3300182,500
03 Apr 20242.81002.93002.45002.49002.4900224,300
02 Apr 20242.75002.96502.63002.81002.8100382,500
01 Apr 20242.41002.78902.41002.68002.6800339,000
28 Mar 20242.21002.72002.17202.44002.4400705,500
27 Mar 20242.37002.47002.05002.08002.0800291,500
26 Mar 20242.08002.55002.04002.37002.3700482,100
25 Mar 20242.15002.24002.04002.04002.0400205,000
22 Mar 20242.26002.34002.12002.16002.1600204,200
21 Mar 20242.15002.22002.08002.15002.150093,700
20 Mar 20242.13002.20002.04002.13002.1300320,500
19 Mar 20242.25002.32002.10002.21002.2100193,400
18 Mar 20242.62002.66002.18002.32002.3200347,700
15 Mar 20242.28002.69902.28002.66002.6600313,600
14 Mar 20242.68002.93002.25002.37002.3700585,100
13 Mar 20242.26002.82002.26002.65002.6500901,100
12 Mar 20242.00002.35001.75002.26002.2600904,400
11 Mar 20241.89002.40001.86001.96001.96003,540,800
08 Mar 20241.65001.82001.60001.75001.75001,098,900
07 Mar 20241.96001.99001.56001.65001.6500853,900
06 Mar 20241.65002.16001.50001.97001.97006,667,300
05 Mar 20241.52001.55501.46301.53001.53002,697,900
04 Mar 20241.59001.60001.41301.47001.470081,900
01 Mar 20241.45001.63001.45001.60001.600094,700
29 Feb 20241.49001.59001.39501.43001.4300121,500
28 Feb 20241.80001.81001.48001.48001.4800115,700
27 Feb 20241.66001.97001.51001.82001.8200363,500
26 Feb 20241.45001.73001.45001.70001.7000162,000
23 Feb 20241.44001.45001.40101.45001.4500108,600
22 Feb 20241.42001.45001.37001.42001.420033,500
21 Feb 20241.45001.45001.35001.40201.402028,300
20 Feb 20241.39001.46701.26001.41801.4180165,300
16 Feb 20241.19001.39001.19001.34001.3400225,100
15 Feb 20241.27001.27401.15001.23001.230039,700
14 Feb 20241.22001.29001.16301.28001.280022,800
13 Feb 20241.31001.34801.17001.24001.240035,400
12 Feb 20241.31001.34801.21001.31001.310052,400
09 Feb 20241.08001.33001.08001.28001.2800316,600
08 Feb 20241.12001.17001.08001.12001.1200131,600
07 Feb 20241.19001.19001.11001.14001.140046,600
06 Feb 20241.18001.20701.11001.19001.190089,000
05 Feb 20241.15001.21001.08301.15001.150085,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...