Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Spectral AI, Inc. (MDAI)

1.1396
-0.0204
(-1.76%)
As of 10:44:32 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20251.15001.19901.13501.13961.139633,115
May 7, 20251.18001.19001.13001.16001.1600211,400
May 6, 20251.23001.24001.16001.20001.2000221,700
May 5, 20251.25001.28001.23001.24001.2400129,500
May 2, 20251.29201.29401.26001.27001.270075,100
May 1, 20251.32001.32001.27001.29001.2900109,600
Apr 30, 20251.30001.30001.25001.30001.3000118,200
Apr 29, 20251.30001.30001.26001.30001.3000111,000
Apr 28, 20251.27001.30001.25001.30001.3000146,800
Apr 25, 20251.23801.27001.23001.26001.2600254,600
Apr 24, 20251.27001.27001.23001.27001.2700154,600
Apr 23, 20251.25001.34001.22301.25001.2500224,500
Apr 22, 20251.18001.22001.17001.21001.2100104,100
Apr 21, 20251.20001.22001.18001.18001.1800132,500
Apr 17, 20251.20001.25001.19001.24001.2400143,300
Apr 16, 20251.23001.25601.19001.21001.2100104,900
Apr 15, 20251.25001.27001.23001.24001.2400113,300
Apr 14, 20251.28001.28001.20001.25001.2500157,500
Apr 11, 20251.21001.25001.18001.23001.2300116,900
Apr 10, 20251.23001.24101.19001.21001.2100252,200
Apr 9, 20251.16001.28001.12501.25001.2500279,200
Apr 8, 20251.22001.43001.13001.19001.19001,228,300
Apr 7, 20251.12001.21001.10301.18001.1800202,000
Apr 4, 20251.17001.24001.15001.21001.2100290,400
Apr 3, 20251.24001.27601.19001.23001.2300206,100
Apr 2, 20251.22001.30501.22001.29001.2900360,500
Apr 1, 20251.17001.24001.11001.20001.2000218,300
Mar 31, 20251.05001.20001.05001.15001.1500304,500
Mar 28, 20251.25001.25001.04001.13001.13001,001,700
Mar 27, 20251.35001.35001.24001.28001.2800587,300
Mar 26, 20251.44001.46001.31101.34001.3400826,200
Mar 25, 20251.51001.51001.41001.41001.4100325,900
Mar 24, 20251.58001.59001.41001.49001.49001,720,600
Mar 21, 20251.65001.76001.57001.70001.7000278,300
Mar 20, 20251.62001.73001.56001.66001.6600280,000
Mar 19, 20251.69001.75001.59001.63001.6300275,700
Mar 18, 20251.74001.75001.62001.68001.6800226,900
Mar 17, 20251.63001.83001.56001.76001.7600751,700
Mar 14, 20251.41001.56001.40201.55001.5500261,300
Mar 13, 20251.47001.47001.35001.38001.3800172,000
Mar 12, 20251.44001.47001.41501.45001.4500141,200
Mar 11, 20251.34001.43001.32001.37001.3700344,100
Mar 10, 20251.43001.44001.33001.34001.3400221,900
Mar 7, 20251.49001.50001.40001.44001.4400137,400
Mar 6, 20251.55001.55001.48001.51001.5100129,400
Mar 5, 20251.55001.58001.50001.56001.5600164,200
Mar 4, 20251.50001.59001.44001.56001.5600429,900
Mar 3, 20251.77001.78001.55001.59001.5900487,100
Feb 28, 20251.72001.74001.64501.74001.7400213,300
Feb 27, 20251.80001.82001.71501.73001.7300307,700
Feb 26, 20251.78001.82801.74001.79001.7900322,800
Feb 25, 20251.85001.88001.75001.77001.7700716,700
Feb 24, 20251.93001.93501.82001.87001.8700340,700
Feb 21, 20252.01002.03001.92501.95001.9500401,500
Feb 20, 20251.95001.99001.86201.99001.9900335,600
Feb 19, 20251.93002.01501.91001.96001.9600496,600
Feb 18, 20252.12002.15001.91001.96001.9600764,100
Feb 14, 20252.17002.20002.05002.12002.1200541,500
Feb 13, 20252.18002.23002.14002.17002.1700423,700
Feb 12, 20252.08002.23002.05102.18002.1800702,700
Feb 11, 20252.20002.25002.13502.17002.1700556,200
Feb 10, 20252.13002.22002.08002.22002.22001,175,900
Feb 7, 20252.06002.18001.91002.06002.06001,063,500
Feb 6, 20252.10002.10501.92001.99001.9900653,900
Feb 5, 20251.89002.03001.86302.00002.0000672,200
Feb 4, 20251.81001.89501.77001.87001.8700541,400
Feb 3, 20251.79001.88501.77001.82001.8200541,600
Jan 31, 20251.82001.98001.80001.93001.9300361,700
Jan 30, 20251.83001.86001.77001.83001.8300255,400
Jan 29, 20251.86001.88001.77001.84001.8400299,900
Jan 28, 20251.79001.87001.72001.86001.8600553,600
Jan 27, 20251.84001.87501.73001.76001.7600774,700
Jan 24, 20252.02002.07501.87001.92001.92001,214,500
Jan 23, 20252.04002.09001.96002.02002.02001,127,000
Jan 22, 20252.43002.59002.02002.06002.06005,914,100
Jan 21, 20252.03002.10101.96002.09002.0900597,200
Jan 17, 20252.10002.15001.94501.96001.9600647,100
Jan 16, 20252.04002.15002.00902.08002.0800505,600
Jan 15, 20252.05002.17001.98002.02002.0200474,400
Jan 14, 20252.11002.24001.95001.96001.9600457,200
Jan 13, 20252.10002.10501.91002.01002.01001,037,000
Jan 10, 20252.14002.37002.14002.20002.2000496,800
Jan 8, 20252.33002.35002.15002.18002.1800953,400
Jan 7, 20252.61002.62502.37002.42002.42001,362,500
Jan 6, 20252.92002.99002.57002.60002.60002,061,800
Jan 3, 20252.60003.03002.55003.00003.00002,173,700
Jan 2, 20252.88002.88002.60002.73002.73001,592,600
Dec 31, 20243.21003.21002.54002.83002.83002,893,500
Dec 30, 20243.05003.25002.86003.05003.05005,136,500
Dec 27, 20242.60002.93002.29002.75002.75005,035,900
Dec 26, 20242.05002.43002.05002.43002.43002,383,900
Dec 24, 20242.09002.10001.98002.03002.0300493,200
Dec 23, 20242.02002.20001.97002.10002.10001,323,000
Dec 20, 20241.78001.96001.78001.89001.8900610,500
Dec 19, 20241.81001.91001.71501.88001.8800704,700
Dec 18, 20241.95001.97501.74001.78001.78001,065,000
Dec 17, 20241.99002.02001.88001.95001.9500789,900
Dec 16, 20241.82002.06001.80001.96001.96001,148,400
Dec 13, 20241.90002.04001.78001.80001.80005,304,200
Dec 12, 20242.13002.15501.99002.02002.02001,523,400
Dec 11, 20242.04002.23001.88002.10002.10001,794,100
Dec 10, 20242.10002.11001.99502.04002.0400874,600
Dec 9, 20242.25002.39002.05002.07002.07002,291,000
Dec 6, 20242.08002.40602.01002.09002.09003,204,500
Dec 5, 20242.12002.35001.98502.03002.03001,798,500
Dec 4, 20242.14002.19001.80002.17002.17003,595,600
Dec 3, 20242.21002.37002.07002.20002.20004,217,700
Dec 2, 20241.99002.77001.95002.20002.200016,231,600
Nov 29, 20241.52002.35001.41201.92001.92009,931,300
Nov 27, 20241.59001.72001.35001.46001.460013,105,700
Nov 26, 20241.65001.74001.34001.45001.450033,998,700
Nov 25, 20241.25001.36001.22001.31001.31004,882,500
Nov 22, 20241.12001.25001.10001.19001.1900603,000
Nov 21, 20241.06001.14001.01001.14001.14001,123,600
Nov 20, 20241.17001.58001.02001.06001.06003,932,900
Nov 19, 20241.43001.44001.03001.13001.13001,651,200
Nov 18, 20241.41001.51001.41001.42001.4200597,500
Nov 15, 20241.44001.44501.35001.40001.4000140,700
Nov 14, 20241.43001.50001.38501.45001.4500266,600
Nov 13, 20241.35001.43001.35001.39001.3900197,500
Nov 12, 20241.35001.45001.31001.35001.3500205,300
Nov 11, 20241.36001.39001.31001.38001.3800111,500
Nov 8, 20241.35001.36901.24001.35001.3500225,300
Nov 7, 20241.50001.50001.29501.34001.3400395,300
Nov 6, 20241.60001.60001.42001.51001.5100349,700
Nov 5, 20241.50001.51901.43001.48001.480056,000
Nov 4, 20241.49001.53001.39001.49001.4900184,100
Nov 1, 20241.40001.47001.38001.47001.470060,700
Oct 31, 20241.57001.58001.42001.44001.4400267,100
Oct 30, 20241.48001.59001.44901.56001.5600317,900
Oct 29, 20241.45001.54001.43001.44001.4400165,300
Oct 28, 20241.26001.57001.26001.53001.53001,625,700
Oct 25, 20241.27001.35001.24001.34001.340050,000
Oct 24, 20241.31001.33501.26501.27001.270089,100
Oct 23, 20241.43001.44001.25001.28001.2800197,900
Oct 22, 20241.21001.46001.21001.43001.4300367,900
Oct 21, 20241.20001.25001.19701.22001.220068,900
Oct 18, 20241.24001.30001.23001.23001.2300118,100
Oct 17, 20241.21001.28001.18001.26001.2600113,500
Oct 16, 20241.21001.29001.19001.29001.2900167,800
Oct 15, 20241.16001.26001.10001.26001.2600267,900
Oct 14, 20241.20001.20001.10001.15001.1500714,600
Oct 11, 20241.27001.27001.12001.19001.1900129,600
Oct 10, 20241.17001.29001.07001.25001.2500327,600
Oct 9, 20241.10001.14001.08401.11001.110059,000
Oct 8, 20241.12001.12001.05001.08001.080087,900
Oct 7, 20241.03001.17001.03001.13001.130099,800
Oct 4, 20241.00001.03500.96101.03001.0300101,300
Oct 3, 20241.03001.08300.97001.00001.0000157,100
Oct 2, 20241.04001.07001.01001.01001.0100117,400
Oct 1, 20241.04001.10001.03001.04001.040055,200
Sep 30, 20241.23001.23001.05001.06001.0600323,800
Sep 27, 20241.27001.27001.13001.21001.2100320,800
Sep 26, 20240.96201.14000.95501.12001.1200577,400
Sep 25, 20240.92300.96300.82400.95000.9500413,000
Sep 24, 20241.04001.04900.91200.94000.9400358,800
Sep 23, 20241.08001.08000.98001.01001.0100313,600
Sep 20, 20241.15001.15001.01001.05001.0500251,100
Sep 19, 20241.17001.20001.02001.08001.0800369,000
Sep 18, 20241.19001.23001.16001.17001.1700190,800
Sep 17, 20241.25001.25001.19001.22001.2200116,000
Sep 16, 20241.27001.31501.15001.24001.2400218,600
Sep 13, 20241.33001.34001.24501.29001.2900164,900
Sep 12, 20241.30001.37001.28001.30001.3000241,700
Sep 11, 20241.34001.39001.31001.31001.3100358,700
Sep 10, 20241.37001.37001.31001.33001.330093,400
Sep 9, 20241.38001.38001.31001.35001.3500110,200
Sep 6, 20241.40001.40001.30501.34001.3400144,100
Sep 5, 20241.41001.47001.37001.39001.3900222,600
Sep 4, 20241.47001.47001.40001.41001.4100129,100
Sep 3, 20241.43001.50001.43001.46001.4600109,200
Aug 30, 20241.45001.47001.42001.43001.430061,000
Aug 29, 20241.46001.48001.41001.46001.4600185,400
Aug 28, 20241.52001.53001.42001.47001.4700155,000
Aug 27, 20241.51001.68001.44501.50001.5000782,700
Aug 26, 20241.53001.53001.45001.46001.4600104,900
Aug 23, 20241.53001.59001.46701.49001.4900188,900
Aug 22, 20241.59001.59001.52001.53001.5300160,400
Aug 21, 20241.51001.63001.51001.62001.6200199,100
Aug 20, 20241.58001.60001.49001.53001.5300124,600
Aug 19, 20241.52001.57001.48001.57001.5700190,900
Aug 16, 20241.67001.69001.52001.55001.5500191,000
Aug 15, 20241.56001.70001.54001.65001.6500143,600
Aug 14, 20241.53001.60001.52001.58001.580055,200
Aug 13, 20241.72001.72001.50001.50001.5000127,400
Aug 12, 20241.55001.71001.54001.66001.6600198,600
Aug 9, 20241.50001.61001.47001.51001.5100121,400
Aug 8, 20241.40001.51001.37001.45501.4550157,300
Aug 7, 20241.51001.54001.39001.41001.4100139,700
Aug 6, 20241.51001.57001.42001.51001.5100108,400
Aug 5, 20241.48001.55001.32001.50001.5000242,400
Aug 2, 20241.58001.64001.55001.58001.5800136,900
Aug 1, 20241.65001.69001.61001.64001.6400109,000
Jul 31, 20241.65001.74001.62901.67001.6700157,300
Jul 30, 20241.70001.76001.63001.66001.6600160,600
Jul 29, 20241.78001.80001.69001.70001.7000114,300
Jul 26, 20241.80001.83001.77001.79001.790080,900
Jul 25, 20241.80001.80001.73001.77001.770074,000
Jul 24, 20241.77001.79001.71001.79001.7900103,800
Jul 23, 20241.75001.80001.72001.76001.760069,900
Jul 22, 20241.77001.78001.70001.75001.750080,600
Jul 19, 20241.76001.81001.73001.74001.7400118,000
Jul 18, 20241.92001.92001.72001.76001.7600188,300
Jul 17, 20241.86001.91001.83001.91001.9100147,000
Jul 16, 20241.87001.89001.85001.87001.8700123,600
Jul 15, 20241.90002.03001.78001.85001.8500435,400
Jul 12, 20241.83001.90001.83001.89001.8900122,100
Jul 11, 20241.86001.93001.82001.82001.820098,200
Jul 10, 20241.94001.98001.80001.86001.8600174,200
Jul 9, 20241.99002.03001.90001.97001.970074,800
Jul 8, 20241.97002.08001.90001.99001.9900289,100
Jul 5, 20241.85001.93001.83501.92001.9200148,200
Jul 3, 20241.80001.87001.76001.87001.8700171,700
Jul 2, 20241.98001.99001.76001.81001.8100332,400
Jul 1, 20241.80002.10001.79001.95001.95001,586,400
Jun 28, 20241.81001.83001.65001.76001.7600230,600
Jun 27, 20241.71001.81001.71001.80001.8000201,000
Jun 26, 20241.65001.70001.65001.68001.680048,100
Jun 25, 20241.72001.72001.65001.65001.6500180,200
Jun 24, 20241.60001.72001.60001.67001.6700160,800
Jun 21, 20241.59001.64001.59001.59001.5900105,700
Jun 20, 20241.61001.64501.55001.59001.5900270,000
Jun 18, 20241.65001.68001.59001.59001.5900156,500
Jun 17, 20241.61001.78001.61001.70001.7000177,800
Jun 14, 20241.59001.63001.57001.61001.6100115,600
Jun 13, 20241.65001.69001.58001.59001.5900127,900
Jun 12, 20241.71001.74001.66001.68001.6800130,300
Jun 11, 20241.62001.73001.62001.71001.7100128,800
Jun 10, 20241.58001.70001.55001.64001.6400324,100
Jun 7, 20241.56001.62001.53001.55001.5500209,700
Jun 6, 20241.64001.64001.54001.58001.5800248,800
Jun 5, 20241.55001.64001.54101.62001.6200150,200
Jun 4, 20241.59001.60001.52001.55001.5500214,900
Jun 3, 20241.63001.65001.57001.60001.6000225,000
May 31, 20241.69001.72001.63001.66001.6600253,500
May 30, 20241.70001.71001.63001.63001.6300177,800
May 29, 20241.61001.75001.61001.69001.6900312,000
May 28, 20241.63001.66001.53501.61001.6100312,000
May 24, 20241.65001.69001.58001.62001.6200161,200
May 23, 20241.71001.72001.56001.63001.6300291,200
May 22, 20241.72001.76001.67001.68001.6800146,000
May 21, 20241.86001.94001.68001.76001.7600260,200
May 20, 20241.73001.87001.65101.84001.8400347,000
May 17, 20241.72001.79001.60001.75001.7500653,700
May 16, 20241.66001.71001.57001.58001.5800372,600
May 15, 20241.71001.72001.65001.67001.6700203,300
May 14, 20241.68001.77601.66001.69001.6900254,600
May 13, 20241.70001.73001.65501.66001.6600166,700
May 10, 20241.73001.83001.61001.71001.7100406,200
May 9, 20241.72001.72001.64001.68001.6800109,500
May 8, 20241.71001.74001.62001.73001.7300262,100

Related Tickers

IINN Inspira Technologies Oxy B.H.N. Ltd.
0.5399
+0.43%
 
HSCS HeartSciences Inc.
3.4558
-0.12%
 
TNON Tenon Medical, Inc.
1.0899
-0.01%
 
INBS Intelligent Bio Solutions Inc.
1.1343
-0.50%
 
NUWE Nuwellis, Inc.
0.9500
+0.32%
 
NMTC NeuroOne Medical Technologies Corporation
0.6577
+0.78%
 
TRIB Trinity Biotech plc
0.7764
+1.86%
 
AEMD Aethlon Medical, Inc.
0.3688
-1.50%
 
ICAD iCAD, Inc.
3.6550
+1.53%
 
AIMD Ainos, Inc.
0.5398
+0.15%