About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
MRAI
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Marpai announces key financial agreements
- Accelerate Diagnostics, Silk Road Medical among healthcare movers
- Marpai CEO buys 1.1M shares of the company - filing
- Marpai appoints John Powers as its CEO
- Marpai regains compliance with Nasdaq minimum bid price requirement
- Marpai GAAP EPS of -$0.98 misses by $0.57, revenue of $8.7M beats by $0.29M
- Marpai appoints Damien Lamendola as its new CEO
- Marpai GAAP EPS of -$1.10, revenue of $10.04M
- Marpai still sees Q2 revenue $9.5M-$9.8M vs. consensus of $9.51M
- Marpai announces 4 to 1 reverse stock split
- Marpai reports Q1 results, reaffirms FY 2023 revenue guidance
- Marpai closes $7.4M equity offering
- Marpai falls 29% after pricing equity offering
- Marpai proposes stock offering, shares slump ~21% after hours
- Marpai GAAP EPS of -$0.41 beats by $0.09, revenue of $7.6M beats by $0.55M
- Marpai hires COO
- Marpai GAAP EPS of -$0.28, revenue of $4.94M
- Marpai rallies after directors buy shares
- Marpai GAAP EPS of -$0.34 misses by $0.04, revenue of $5.6M beats by $0.25M
- Marpai to acquire Maestro Health for $22.1M
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26, 2023 | 0.7 | 0.69 |
0.75
|
0.67
|
198K | 2.94% | ||||
| May 25, 2023 | 0.68 | 0.7 |
0.72
|
0.66
|
153K | -2.86% | ||||
| May 24, 2023 | 0.7 | 0.68 |
0.7
|
0.66
|
64.7K | 2.94% | ||||
| May 23, 2023 | 0.68 | 0.71 |
0.71
|
0.63
|
58.2K | -4.23% | ||||
| May 22, 2023 | 0.71 | 0.64 |
0.72
|
0.64
|
325K | 9.23% | ||||
| May 19, 2023 | 0.65 | 0.65 |
0.65
|
0.6
|
107K | 3.17% | ||||
| May 18, 2023 | 0.63 | 0.64 |
0.67
|
0.62
|
107K | -3.08% | ||||
| May 17, 2023 | 0.65 | 0.62 |
0.68
|
0.59
|
201K | 4.84% | ||||
| May 16, 2023 | 0.62 | 0.64 |
0.67
|
0.6
|
133K | -6.06% | ||||
| May 15, 2023 | 0.66 | 0.66 |
0.69
|
0.49
|
255K | -1.49% | ||||
| May 12, 2023 | 0.67 | 0.66 |
0.7
|
0.65
|
206K | 1.52% | ||||
| May 11, 2023 | 0.66 | 0.62 |
0.68
|
0.62
|
100K | -2.94% | ||||
| May 10, 2023 | 0.68 | 0.67 |
0.71
|
0.6
|
434K | -1.45% | ||||
| May 9, 2023 | 0.69 | 0.68 |
0.72
|
0.65
|
268K | -5.48% | ||||
| May 8, 2023 | 0.73 | 0.65 |
0.8
|
0.64
|
1.0M | 12.31% | ||||
| May 5, 2023 | 0.65 | 0.64 |
0.66
|
0.62
|
142K | 3.17% | ||||
| May 4, 2023 | 0.63 | 0.61 |
0.66
|
0.61
|
389K | -1.56% | ||||
| May 3, 2023 | 0.64 | 0.63 |
0.67
|
0.63
|
147K | 1.59% | ||||
| May 2, 2023 | 0.63 | 0.68 |
0.69
|
0.62
|
263K | -10% | ||||
| May 1, 2023 | 0.7 | 0.64 |
0.71
|
0.6
|
437K | 7.69% | ||||
| Apr 28, 2023 | 0.65 | 0.65 |
0.73
|
0.64
|
502K | -2.99% | ||||
| Apr 27, 2023 | 0.67 | 0.68 |
0.68
|
0.62
|
662K | -4.29% | ||||
| Apr 26, 2023 | 0.7 | 0.73 |
0.76
|
0.66
|
967K | -4.11% | ||||
| Apr 25, 2023 | 0.73 | 0.8 |
0.87
|
0.71
|
3.1M | -8.75% | ||||
| Apr 24, 2023 | 0.8 | 0.83 |
0.86
|
0.76
|
636K | -1.23% | ||||
| Apr 21, 2023 | 0.81 | 0.9 |
0.9
|
0.8
|
901K | -10% | ||||
| Apr 20, 2023 | 0.9 | 0.9 |
0.98
|
0.88
|
956K | -2.17% | ||||
| Apr 19, 2023 | 0.92 | 0.94 |
1.03
|
0.89
|
3.5M | -7.07% | ||||
| Apr 18, 2023 | 0.99 | 1.01 |
1.04
|
0.93
|
1.6M | -6.6% | ||||
| Apr 17, 2023 | 1.06 | 1.15 |
1.18
|
1.04
|
5.0M | -43.32% | ||||
| Apr 14, 2023 | 1.87 | 2.06 |
3.34
|
1.82
|
62.6M | 14.72% | ||||
| Apr 13, 2023 | 1.63 | 0.96 |
2.03
|
0.86
|
10.3M | 89.53% | ||||
| Apr 12, 2023 | 0.86 | 0.86 |
0.86
|
0.79
|
260K | 1.18% | ||||
| Apr 11, 2023 | 0.85 | 0.86 |
0.89
|
0.73
|
85.7K | -6.59% | ||||
| Apr 10, 2023 | 0.91 | 0.9 |
0.91
|
0.9
|
3.0K | 5.81% | ||||
| Apr 6, 2023 | 0.86 | 0.95 |
0.95
|
0.85
|
19.2K | -10.42% | ||||
| Apr 5, 2023 | 0.96 | 0.96 |
0.97
|
0.89
|
34.5K | 1.05% | ||||
| Apr 4, 2023 | 0.95 | 0.95 |
0.95
|
0.95
|
415 | -2.06% | ||||
| Apr 3, 2023 | 0.97 | 0.95 |
0.97
|
0.95
|
796 | -3% | ||||
| Mar 31, 2023 | 1 | 1 |
1
|
0.93
|
18.0K | -0.99% | ||||
| Mar 30, 2023 | 1.01 | 0.9 |
1.02
|
0.9
|
12.0K | 16.09% | ||||
| Mar 29, 2023 | 0.87 | 0.87 |
0.89
|
0.84
|
9.2K | 0% | ||||
| Mar 28, 2023 | 0.87 | 0.92 |
0.93
|
0.87
|
14.1K | -5.43% | ||||
| Mar 27, 2023 | 0.92 | 0.96 |
0.96
|
0.9
|
9.7K | -4.17% | ||||
| Mar 24, 2023 | 0.96 | 0.95 |
1.03
|
0.88
|
30.2K | 1.05% | ||||
| Mar 23, 2023 | 0.95 | 0.9 |
1.04
|
0.9
|
33.0K | 5.56% | ||||
| Mar 22, 2023 | 0.9 | 0.95 |
0.98
|
0.87
|
18.3K | 5.88% | ||||
| Mar 21, 2023 | 0.85 | 0.86 |
0.87
|
0.81
|
13.4K | 0% | ||||
| Mar 20, 2023 | 0.85 | 0.9 |
0.9
|
0.71
|
33.0K | -1.16% | ||||
| Mar 17, 2023 | 0.86 | 0.92 |
0.92
|
0.86
|
18.8K | -8.51% | ||||
| Mar 16, 2023 | 0.94 | 0.92 |
1
|
0.92
|
3.9K | 2.17% | ||||
| Mar 15, 2023 | 0.92 | 0.92 |
0.97
|
0.92
|
13.5K | 0% | ||||
| Mar 14, 2023 | 0.92 | 0.96 |
0.96
|
0.92
|
17.8K | 0% | ||||
| Mar 13, 2023 | 0.92 | 0.91 |
0.97
|
0.91
|
11.6K | 1.10% | ||||
| Mar 10, 2023 | 0.91 | 0.97 |
1
|
0.91
|
46.9K | -6.19% | ||||
| Mar 9, 2023 | 0.97 | 0.98 |
0.99
|
0.97
|
50.5K | -1.02% | ||||
| Mar 8, 2023 | 0.98 | 1.02 |
1.04
|
0.98
|
10.8K | -2% | ||||
| Mar 7, 2023 | 1 | 1.01 |
1.05
|
0.97
|
63.6K | 2.04% | ||||
| Mar 6, 2023 | 0.98 | 0.99 |
1.03
|
0.96
|
30.2K | -1.01% | ||||
| Mar 3, 2023 | 0.99 | 0.98 |
1.03
|
0.98
|
10.4K | 0% | ||||