Spectral AI, Inc. (MDAI)
NASDAQ: MDAI · Real-Time Price · USD
1.220
-0.020 (-1.61%)
At close: Sep 17, 2024, 4:00 PM
1.193
-0.027 (-2.18%)
After-hours: Sep 17, 2024, 5:02 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2024 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -1.61% | 116,044 |
| Sep 16, 2024 | 1.27 | 1.32 | 1.15 | 1.24 | 1.24 | -3.88% | 218,610 |
| Sep 13, 2024 | 1.33 | 1.34 | 1.25 | 1.29 | 1.29 | -0.77% | 164,883 |
| Sep 12, 2024 | 1.30 | 1.37 | 1.28 | 1.30 | 1.30 | -0.76% | 241,668 |
| Sep 11, 2024 | 1.34 | 1.39 | 1.31 | 1.31 | 1.31 | -1.50% | 358,880 |
| Sep 10, 2024 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 93,428 |
| Sep 9, 2024 | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | 0.75% | 110,218 |
| Sep 6, 2024 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | -3.60% | 144,295 |
| Sep 5, 2024 | 1.41 | 1.47 | 1.37 | 1.39 | 1.39 | -1.42% | 222,634 |
| Sep 4, 2024 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -3.42% | 129,023 |
| Sep 3, 2024 | 1.43 | 1.50 | 1.43 | 1.46 | 1.46 | 2.10% | 109,215 |
| Aug 30, 2024 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 61,099 |
| Aug 29, 2024 | 1.46 | 1.48 | 1.41 | 1.46 | 1.46 | -0.68% | 185,636 |
| Aug 28, 2024 | 1.52 | 1.53 | 1.42 | 1.47 | 1.47 | -2.00% | 155,007 |
| Aug 27, 2024 | 1.51 | 1.68 | 1.45 | 1.50 | 1.50 | 2.74% | 782,692 |
| Aug 26, 2024 | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -2.01% | 104,880 |
| Aug 23, 2024 | 1.53 | 1.59 | 1.47 | 1.49 | 1.49 | -2.61% | 189,086 |
| Aug 22, 2024 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -5.56% | 160,437 |
| Aug 21, 2024 | 1.51 | 1.63 | 1.51 | 1.62 | 1.62 | 5.88% | 199,158 |
| Aug 20, 2024 | 1.58 | 1.60 | 1.49 | 1.53 | 1.53 | -2.55% | 124,637 |
| Aug 19, 2024 | 1.52 | 1.57 | 1.48 | 1.57 | 1.57 | 1.29% | 191,108 |
| Aug 16, 2024 | 1.67 | 1.69 | 1.52 | 1.55 | 1.55 | -6.06% | 190,951 |
| Aug 15, 2024 | 1.56 | 1.70 | 1.54 | 1.65 | 1.65 | 4.43% | 143,621 |
| Aug 14, 2024 | 1.53 | 1.60 | 1.52 | 1.58 | 1.58 | 5.33% | 55,193 |
| Aug 13, 2024 | 1.72 | 1.72 | 1.50 | 1.50 | 1.50 | -9.64% | 127,572 |
| Aug 12, 2024 | 1.55 | 1.71 | 1.54 | 1.66 | 1.66 | 9.93% | 198,639 |
| Aug 9, 2024 | 1.50 | 1.61 | 1.47 | 1.51 | 1.51 | 3.78% | 121,388 |
| Aug 8, 2024 | 1.40 | 1.51 | 1.37 | 1.46 | 1.46 | 3.19% | 157,308 |
| Aug 7, 2024 | 1.51 | 1.54 | 1.39 | 1.41 | 1.41 | -6.62% | 139,706 |
| Aug 6, 2024 | 1.51 | 1.57 | 1.42 | 1.51 | 1.51 | 0.67% | 108,398 |
| Aug 5, 2024 | 1.48 | 1.55 | 1.32 | 1.50 | 1.50 | -5.06% | 242,423 |
| Aug 2, 2024 | 1.58 | 1.64 | 1.55 | 1.58 | 1.58 | -3.66% | 136,940 |
| Aug 1, 2024 | 1.65 | 1.69 | 1.61 | 1.64 | 1.64 | -1.80% | 109,150 |
| Jul 31, 2024 | 1.65 | 1.74 | 1.63 | 1.67 | 1.67 | 0.60% | 157,311 |
| Jul 30, 2024 | 1.70 | 1.76 | 1.63 | 1.66 | 1.66 | -2.35% | 160,679 |
| Jul 29, 2024 | 1.78 | 1.80 | 1.69 | 1.70 | 1.70 | -5.03% | 114,263 |
| Jul 26, 2024 | 1.80 | 1.83 | 1.77 | 1.79 | 1.79 | 1.13% | 81,103 |
| Jul 25, 2024 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | -1.12% | 74,016 |
| Jul 24, 2024 | 1.77 | 1.79 | 1.71 | 1.79 | 1.79 | 1.70% | 103,784 |
| Jul 23, 2024 | 1.75 | 1.80 | 1.72 | 1.76 | 1.76 | 0.57% | 69,873 |
| Jul 22, 2024 | 1.77 | 1.78 | 1.70 | 1.75 | 1.75 | 0.57% | 80,719 |
| Jul 19, 2024 | 1.76 | 1.81 | 1.73 | 1.74 | 1.74 | -1.14% | 118,020 |
| Jul 18, 2024 | 1.92 | 1.92 | 1.72 | 1.76 | 1.76 | -7.85% | 188,403 |
| Jul 17, 2024 | 1.86 | 1.91 | 1.83 | 1.91 | 1.91 | 2.14% | 147,102 |
| Jul 16, 2024 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | 1.08% | 123,746 |
| Jul 15, 2024 | 1.90 | 2.03 | 1.78 | 1.85 | 1.85 | -2.12% | 435,371 |
| Jul 12, 2024 | 1.83 | 1.90 | 1.83 | 1.89 | 1.89 | 3.85% | 122,108 |
| Jul 11, 2024 | 1.86 | 1.93 | 1.82 | 1.82 | 1.82 | -2.15% | 98,282 |
| Jul 10, 2024 | 1.94 | 1.98 | 1.80 | 1.86 | 1.86 | -5.58% | 174,284 |
| Jul 9, 2024 | 1.99 | 2.03 | 1.90 | 1.97 | 1.97 | -1.01% | 75,835 |
| Jul 8, 2024 | 1.97 | 2.08 | 1.90 | 1.99 | 1.99 | 3.65% | 289,147 |
| Jul 5, 2024 | 1.85 | 1.93 | 1.84 | 1.92 | 1.92 | 2.67% | 148,403 |
| Jul 3, 2024 | 1.80 | 1.87 | 1.76 | 1.87 | 1.87 | 3.31% | 171,650 |
| Jul 2, 2024 | 1.98 | 1.99 | 1.76 | 1.81 | 1.81 | -7.18% | 332,423 |
| Jul 1, 2024 | 1.80 | 2.10 | 1.79 | 1.95 | 1.95 | 10.80% | 1,586,382 |
| Jun 28, 2024 | 1.81 | 1.83 | 1.65 | 1.76 | 1.76 | -2.22% | 230,706 |
| Jun 27, 2024 | 1.71 | 1.81 | 1.71 | 1.80 | 1.80 | 7.14% | 200,984 |
| Jun 26, 2024 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | 1.82% | 48,135 |
| Jun 25, 2024 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -1.20% | 180,228 |
| Jun 24, 2024 | 1.60 | 1.72 | 1.60 | 1.67 | 1.67 | 5.03% | 160,830 |
| Jun 21, 2024 | 1.59 | 1.64 | 1.59 | 1.59 | 1.59 | - | 105,701 |
| Jun 20, 2024 | 1.61 | 1.65 | 1.55 | 1.59 | 1.59 | - | 269,976 |
| Jun 18, 2024 | 1.65 | 1.68 | 1.59 | 1.59 | 1.59 | -6.47% | 156,546 |
| Jun 17, 2024 | 1.61 | 1.78 | 1.61 | 1.70 | 1.70 | 5.59% | 177,828 |
| Jun 14, 2024 | 1.59 | 1.63 | 1.57 | 1.61 | 1.61 | 1.26% | 115,587 |
| Jun 13, 2024 | 1.65 | 1.69 | 1.58 | 1.59 | 1.59 | -5.36% | 127,864 |
| Jun 12, 2024 | 1.71 | 1.74 | 1.66 | 1.68 | 1.68 | -1.75% | 130,276 |
| Jun 11, 2024 | 1.62 | 1.73 | 1.62 | 1.71 | 1.71 | 4.27% | 128,803 |
| Jun 10, 2024 | 1.58 | 1.70 | 1.55 | 1.64 | 1.64 | 5.81% | 324,057 |
| Jun 7, 2024 | 1.56 | 1.62 | 1.53 | 1.55 | 1.55 | -1.90% | 209,717 |
| Jun 6, 2024 | 1.64 | 1.64 | 1.54 | 1.58 | 1.58 | -2.47% | 248,775 |
| Jun 5, 2024 | 1.55 | 1.64 | 1.54 | 1.62 | 1.62 | 4.52% | 150,233 |
| Jun 4, 2024 | 1.59 | 1.60 | 1.52 | 1.55 | 1.55 | -3.13% | 214,908 |
| Jun 3, 2024 | 1.63 | 1.65 | 1.57 | 1.60 | 1.60 | -3.61% | 224,969 |
| May 31, 2024 | 1.69 | 1.72 | 1.63 | 1.66 | 1.66 | 1.84% | 253,582 |
| May 30, 2024 | 1.70 | 1.71 | 1.63 | 1.63 | 1.63 | -3.55% | 177,764 |
| May 29, 2024 | 1.61 | 1.75 | 1.61 | 1.69 | 1.69 | 4.97% | 312,128 |
| May 28, 2024 | 1.63 | 1.66 | 1.54 | 1.61 | 1.61 | -0.62% | 312,103 |
| May 24, 2024 | 1.65 | 1.69 | 1.58 | 1.62 | 1.62 | -0.61% | 161,479 |
| May 23, 2024 | 1.71 | 1.72 | 1.56 | 1.63 | 1.63 | -2.98% | 291,411 |
| May 22, 2024 | 1.72 | 1.76 | 1.67 | 1.68 | 1.68 | -4.55% | 146,239 |
| May 21, 2024 | 1.86 | 1.94 | 1.68 | 1.76 | 1.76 | -4.35% | 260,303 |
| May 20, 2024 | 1.73 | 1.87 | 1.65 | 1.84 | 1.84 | 5.14% | 346,996 |
| May 17, 2024 | 1.72 | 1.79 | 1.60 | 1.75 | 1.75 | 10.76% | 653,747 |
| May 16, 2024 | 1.66 | 1.71 | 1.57 | 1.58 | 1.58 | -5.39% | 372,644 |
| May 15, 2024 | 1.71 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 203,250 |
| May 14, 2024 | 1.68 | 1.78 | 1.66 | 1.69 | 1.69 | 1.81% | 254,627 |
| May 13, 2024 | 1.70 | 1.73 | 1.66 | 1.66 | 1.66 | -2.92% | 166,673 |
| May 10, 2024 | 1.73 | 1.83 | 1.61 | 1.71 | 1.71 | 1.79% | 406,211 |
| May 9, 2024 | 1.72 | 1.72 | 1.64 | 1.68 | 1.68 | -2.89% | 109,530 |
| May 8, 2024 | 1.71 | 1.74 | 1.62 | 1.73 | 1.73 | 0.58% | 262,292 |
| May 7, 2024 | 1.71 | 1.76 | 1.70 | 1.72 | 1.72 | - | 158,105 |
| May 6, 2024 | 1.75 | 1.83 | 1.69 | 1.72 | 1.72 | -2.82% | 189,296 |
| May 3, 2024 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | 2.91% | 110,624 |
| May 2, 2024 | 1.75 | 1.76 | 1.68 | 1.72 | 1.72 | - | 113,132 |
| May 1, 2024 | 1.76 | 1.77 | 1.68 | 1.72 | 1.72 | -3.37% | 261,762 |
| Apr 30, 2024 | 1.86 | 1.86 | 1.73 | 1.78 | 1.78 | -4.30% | 292,036 |
| Apr 29, 2024 | 1.90 | 1.92 | 1.84 | 1.86 | 1.86 | 0.54% | 90,407 |
| Apr 26, 2024 | 1.88 | 1.89 | 1.81 | 1.85 | 1.85 | 0.54% | 95,036 |
| Apr 25, 2024 | 1.83 | 1.90 | 1.80 | 1.84 | 1.84 | -0.54% | 81,193 |