Marpai Inc (QX) (MRAI)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.008 | 0.782778864971 | 1.022 | 1.04 | 0.9212 | 62719 | 0.98866636 | CS |
| 4 | -0.21 | -16.935483871 | 1.24 | 1.29 | 0.675 | 62591 | 0.91478234 | CS |
| 12 | 0.35 | 51.4705882353 | 0.68 | 1.68 | 0.47 | 41085 | 1.08947842 | CS |
| 26 | 0.28 | 37.3333333333 | 0.75 | 1.68 | 0.4002 | 27771 | 0.9169032 | CS |
| 52 | 0.48 | 87.2727272727 | 0.55 | 1.68 | 0.4 | 29584 | 0.85869114 | CS |
| 156 | 0.48 | 87.2727272727 | 0.55 | 1.68 | 0.4 | 29584 | 0.85869114 | CS |
| 260 | 0.48 | 87.2727272727 | 0.55 | 1.68 | 0.4 | 29584 | 0.85869114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736979720 | 1.03 | -0.01 | -0.96 | 1.01 | 1.03 | 1 | 38264 |
| 1736893380 | 1.04 | 0.04 | 4.00 | 1 | 1.04 | 0.945 | 26091 |
| 1736806800 | 1 | 0.03 | 3.09 | 0.97 | 1 | 0.945 | 75492 |
| 1736547720 | 0.97 | -0.01 | -1.02 | 0.975 | 1.03 | 0.96 | 90111 |
| 1736375340 | 0.98 | -0.06 | -5.77 | 1.022 | 1.04 | 0.9212 | 59183 |
| 1736288940 | 1.04 | 0.04 | 4.02 | 0.9998 | 1.07 | 0.9998 | 32408 |
| 1736202360 | 0.9998 | 0.0997 | 11.08 | 0.88 | 0.9998 | 0.88 | 8175 |
| 1735942980 | 0.9001 | 0.0001 | 0.01 | 1 | 1 | 0.9 | 9672 |
| 1735856700 | 0.9 | -0.05 | -5.26 | 1.09 | 1.09 | 0.9 | 6711 |
| 1735683960 | 0.95 | 0.1300001 | 15.85 | 0.8199999 | 0.9899 | 0.8199999 | 46634 |
| 1735597740 | 0.8199999 | -0.08 | -8.89 | 0.9 | 1.01 | 0.7 | 475176 |
| 1735338000 | 0.9 | -0.25 | -21.74 | 1.15 | 1.155 | 0.675 | 80563 |
| 1735252020 | 1.15 | 0.07 | 6.24 | 1.1 | 1.2 | 0.94825 | 12845 |
| 1735078200 | 1.0825 | 0.01 | 1.17 | 1.07 | 1.0825 | 1.0149999 | 8678 |
| 1734992400 | 1.07 | 0.09 | 8.91 | 0.935 | 1.07 | 0.8596 | 43821 |
| 1734733200 | 0.9825 | -0.0775 | -7.31 | 1.06 | 1.09 | 0.9825 | 33399 |
| 1734646800 | 1.06 | 0 | 0.00 | 1.06 | 1.11 | 1.06 | 12801 |
| 1734560940 | 1.06 | -0.05 | -4.50 | 1.24 | 1.29 | 1.06 | 42281 |
| 1734474360 | 1.11 | -0.09 | -7.50 | 1.19 | 1.27 | 1.1 | 54963 |
| 1734388140 | 1.2 | -0.05 | -4.00 | 1.17 | 1.2 | 1.11 | 7184 |
| 1734128940 | 1.25 | 0 | 0.00 | 1.4 | 1.4 | 1.1299999 | 8839 |
| 1734042480 | 1.25 | -0.14 | -10.23 | 1.25 | 1.25 | 1.25 | 626 |
| 1733955900 | 1.3925 | 0.08 | 6.30 | 1.27 | 1.3925 | 1.1 | 53490 |
| 1733869200 | 1.31 | 0.04 | 3.15 | 1.36 | 1.51 | 1.26 | 41428 |
| 1733782800 | 1.27 | -0.15 | -10.56 | 1.41 | 1.51 | 1.26 | 49332 |
| 1733523600 | 1.42 | 0.01 | 0.71 | 1.42 | 1.42 | 1.4175 | 2647 |
| 1733437500 | 1.41 | 0.01 | 0.71 | 1.375 | 1.6399999 | 1.3 | 21249 |
| 1733350980 | 1.4 | 0.07 | 5.26 | 1.03 | 1.68 | 1.03 | 92937 |
| 1733264700 | 1.33 | -0.08 | -5.67 | 1.3899999 | 1.5 | 1.27 | 23888 |
| 1733178180 | 1.41 | -0.19 | -11.88 | 1.6 | 1.6 | 1.3899999 | 7478 |
| 1732918200 | 1.6 | 0.1 | 6.67 | 1.5 | 1.6 | 1.34 | 12000 |
| 1732746540 | 1.5 | 0.06 | 4.17 | 1.55 | 1.65 | 1.3 | 36707 |
| 1732660140 | 1.44 | -0.05 | -3.36 | 1.4225 | 1.65 | 1.4 | 18138 |
| 1732573560 | 1.49 | 0.07 | 4.93 | 1.2 | 1.5075 | 1.2 | 3437 |
| 1732314000 | 1.42 | 0.21 | 17.36 | 1.28 | 1.42 | 1.19 | 67018 |
| 1732227900 | 1.21 | -0.43 | -26.22 | 1.61 | 1.61 | 1.21 | 34116 |
| 1732141740 | 1.6399999 | 0.19 | 13.10 | 1.45 | 1.6399999 | 1.32 | 25540 |
| 1732054800 | 1.45 | 0.13 | 9.85 | 1.3799999 | 1.59 | 1.24 | 32254 |
| 1731968640 | 1.32 | -0.28 | -17.50 | 1.54 | 1.54 | 0.520027 | 19644 |
| 1731709260 | 1.6 | 0.05 | 3.23 | 1.2 | 1.62 | 1.2 | 149374 |
| 1731622800 | 1.55 | 0.37 | 31.36 | 1.18 | 1.59 | 1.17 | 66577 |
| 1731536760 | 1.18 | 0.13 | 12.38 | 1.15 | 1.3 | 1.1399999 | 53483 |
| 1731450480 | 1.05 | 0.28 | 36.36 | 0.76 | 1.24 | 0.76 | 49826 |
| 1731363600 | 0.77 | -0.00875 | -1.12 | 0.76 | 0.845 | 0.76 | 26406 |
| 1731104400 | 0.77875 | 0.00875 | 1.14 | 0.895 | 0.895 | 0.77875 | 6693 |
| 1731018540 | 0.77 | 0.0099 | 1.30 | 0.7901 | 0.7901 | 0.77 | 408 |
| 1730931600 | 0.7601 | -0.0114 | -1.48 | 0.74 | 0.89 | 0.74 | 5268 |
| 1730845680 | 0.7715 | -0.1285 | -14.28 | 0.73 | 0.7715 | 0.73 | 2291 |
| 1730759160 | 0.9 | 0.18 | 25.00 | 0.94 | 0.94 | 0.7508 | 7907 |
| 1730496420 | 0.72 | -0.22 | -23.40 | 0.94 | 0.94 | 0.72 | 8183 |
| 1730409780 | 0.94 | 0.04 | 4.44 | 0.93 | 0.94 | 0.9 | 17499 |
| 1730323500 | 0.9 | 0.09 | 11.11 | 0.81 | 0.94 | 0.81 | 28901 |
| 1730237280 | 0.81 | 0.0045 | 0.56 | 0.7991 | 0.8371 | 0.6444 | 16782 |
| 1730150880 | 0.8055 | 0.1055 | 15.07 | 0.6425 | 0.90475 | 0.56 | 112285 |
| 1729891500 | 0.7 | 0.22 | 45.83 | 0.4801 | 0.775 | 0.4801 | 65702 |
| 1729805160 | 0.48 | 0.005 | 1.05 | 0.4752 | 0.48 | 0.4752 | 4095 |
| 1729718940 | 0.475 | -0.015 | -3.06 | 0.68 | 0.68 | 0.47 | 2134 |
| 1729632300 | 0.49 | -0.07 | -12.50 | 0.68 | 0.68 | 0.48995 | 1370 |
| 1729545600 | 0.56 | 0.00625 | 1.13 | 0.5001 | 0.63 | 0.46 | 20032 |
| 1729286400 | 0.55375 | 0.00375 | 0.68 | 0.4721 | 0.66 | 0.4721 | 16440 |
| 1729200000 | 0.55 | -0.0113 | -2.01 | 0.5652 | 0.66 | 0.496 | 2610 |
| 1729113960 | 0.5613 | 0.0412 | 7.92 | 0.55 | 0.59 | 0.55 | 16563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
