Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyperfine, Inc. - Class A Common Stock (NQ: HYPR )

0.8360 -0.0246 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.8500 0.9000 0.8201 0.8360 46,864 -0.02(-2.86%)
May 30, 2024 0.8250 0.9000 0.8250 0.8606 66,338 -0.04(-4.34%)
May 29, 2024 0.8900 0.9200 0.8586 0.8996 40,795 +0.03(+3.65%)
May 28, 2024 0.9083 0.9500 0.8601 0.8679 48,806 -0.01(-1.26%)
May 24, 2024 0.8800 0.8998 0.8500 0.8790 18,902 +0.02(+2.09%)
May 23, 2024 0.9004 0.9500 0.8400 0.8610 171,358 -0.05(-5.38%)
May 22, 2024 0.9000 1.030 0.8804 0.9100 326,461 +0.02(+2.55%)
May 21, 2024 0.9323 0.9484 0.8295 0.8874 57,865 -0.01(-1.40%)
May 20, 2024 0.9200 0.9399 0.8808 0.9000 90,797 +0.01(+0.77%)
May 17, 2024 0.8500 0.9500 0.8389 0.8931 67,046 +0.05(+6.20%)
May 16, 2024 0.9500 0.9900 0.8055 0.8410 158,146 -0.03(-3.33%)
May 15, 2024 0.9130 0.9151 0.8700 0.8700 42,957 -0.01(-1.13%)
May 14, 2024 0.8400 0.8900 0.7613 0.8799 235,273 +0.08(+10.14%)
May 13, 2024 0.8500 0.8700 0.7800 0.7989 189,404 +0.01(+1.13%)
May 10, 2024 0.8000 0.8305 0.7900 0.7900 186,313 -0.01(-0.89%)
May 09, 2024 0.8200 0.8199 0.7618 0.7971 69,203 -0.00(-0.40%)
May 08, 2024 0.8000 0.8700 0.7900 0.8003 46,069 +0.00(+0.02%)
May 07, 2024 0.8500 0.8500 0.8001 0.8001 50,545 -0.03(-3.28%)
May 06, 2024 0.8200 0.8495 0.8134 0.8272 64,681 +0.03(+3.40%)
May 03, 2024 0.8000 0.8200 0.7711 0.8000 134,740 +0.01(+0.90%)
May 02, 2024 0.8200 0.8300 0.7700 0.7929 70,596 -0.01(-1.02%)
May 01, 2024 0.8700 0.8700 0.7853 0.8011 75,942 -0.01(-1.10%)
Apr 30, 2024 0.8700 0.8700 0.8000 0.8100 46,117 -0.01(-1.22%)
Apr 29, 2024 0.8400 0.8801 0.8020 0.8200 55,048 -0.03(-2.96%)
Apr 26, 2024 0.8500 0.8539 0.8200 0.8450 27,227 +0.01(+1.68%)
Apr 25, 2024 0.8100 0.8490 0.8000 0.8310 21,996 +0.02(+2.59%)
Apr 24, 2024 0.8300 0.8850 0.8000 0.8100 69,428 -0.01(-1.10%)
Apr 23, 2024 0.8500 0.8850 0.8000 0.8190 128,243 -0.03(-3.65%)
Apr 22, 2024 0.8570 0.8900 0.8200 0.8500 54,921 +0.02(+2.41%)
Apr 19, 2024 0.8200 0.9000 0.8200 0.8300 56,505 +0.02(+2.47%)
Apr 18, 2024 0.9159 0.9500 0.7951 0.8100 190,938 -0.10(-10.99%)
Apr 17, 2024 0.9900 0.9900 0.9077 0.9100 79,762 -0.08(-8.08%)
Apr 16, 2024 1.000 1.005 0.9716 0.9900 94,856 -0.01(-1.49%)
Apr 15, 2024 1.060 1.060 0.9901 1.005 55,410 +0.01(+1.01%)
Apr 12, 2024 1.000 1.060 0.9901 0.9950 48,174 -0.01(-0.50%)
Apr 11, 2024 1.022 1.025 0.9900 1.000 46,216 -0.02(-2.44%)
Apr 10, 2024 0.9900 1.080 0.9900 1.025 99,331 +0.02(+2.50%)
Apr 09, 2024 0.9700 1.000 0.9600 1.000 58,225 +0.05(+5.26%)
Apr 08, 2024 0.9700 0.9900 0.9500 0.9500 18,989 -0.00(-0.01%)
Apr 05, 2024 0.9309 0.9974 0.9200 0.9501 24,104 +0.00(+0.07%)
Apr 04, 2024 1.040 1.040 0.9200 0.9494 60,770 -0.05(-5.06%)
Apr 03, 2024 0.9700 1.030 0.9500 1.000 67,590 +0.03(+3.09%)
Apr 02, 2024 1.000 1.010 0.9300 0.9700 101,591 -0.04(-3.96%)
Apr 01, 2024 1.020 1.050 0.9800 1.010 48,210 +0.01(+1.00%)
Mar 28, 2024 1.000 1.020 0.9999 1.000 21,653 +0.00(+0.00%)
Mar 27, 2024 1.050 1.080 0.9900 1.000 187,390 -0.07(-6.54%)
Mar 26, 2024 1.070 1.090 1.050 1.070 41,433 -0.01(-0.93%)
Mar 25, 2024 1.040 1.090 1.030 1.080 47,622 +0.07(+6.93%)
Mar 22, 2024 1.000 1.010 0.9552 1.010 644,588 -0.12(-10.62%)
Mar 21, 2024 1.180 1.219 1.100 1.130 123,221 -0.02(-1.74%)
Mar 20, 2024 1.180 1.230 1.120 1.150 54,074 -0.03(-2.54%)
Mar 19, 2024 1.160 1.240 1.160 1.180 54,860 -0.01(-0.84%)
Mar 18, 2024 1.200 1.260 1.181 1.190 67,958 +0.01(+0.85%)
Mar 15, 2024 1.100 1.180 1.100 1.180 110,691 +0.09(+8.26%)
Mar 14, 2024 1.200 1.200 1.070 1.090 69,300 -0.03(-2.68%)
Mar 13, 2024 1.080 1.170 1.060 1.120 28,945 +0.03(+2.75%)
Mar 12, 2024 1.240 1.240 1.037 1.090 114,422 -0.13(-10.66%)
Mar 11, 2024 1.230 1.300 1.200 1.220 121,324 +0.02(+1.67%)
Mar 08, 2024 1.230 1.250 1.150 1.200 85,150 +0.00(+0.00%)
Mar 07, 2024 1.240 1.270 1.160 1.200 125,903 +0.01(+0.84%)
Mar 06, 2024 1.280 1.280 1.140 1.190 82,699 -0.06(-4.80%)
Mar 05, 2024 1.180 1.280 1.130 1.250 206,447 +0.10(+8.70%)
Mar 04, 2024 1.210 1.210 1.121 1.150 72,250 +0.04(+3.60%)
Mar 01, 2024 1.180 1.229 1.069 1.110 107,119 -0.04(-3.48%)
Feb 29, 2024 1.090 1.390 1.090 1.150 265,387 +0.04(+3.60%)
Feb 28, 2024 1.010 1.118 1.010 1.110 15,098 +0.08(+7.77%)
Feb 27, 2024 1.070 1.140 1.030 1.030 46,901 -0.03(-2.83%)
Feb 26, 2024 1.020 1.069 1.020 1.060 39,931 +0.03(+2.91%)
Feb 23, 2024 1.030 1.040 1.000 1.030 44,763 +0.00(+0.00%)
Feb 22, 2024 1.000 1.070 0.9957 1.030 33,286 +0.01(+0.98%)
Feb 21, 2024 1.110 1.120 0.9899 1.020 43,780 +0.01(+0.99%)
Feb 20, 2024 1.110 1.120 0.9800 1.010 135,822 -0.10(-9.01%)
Feb 16, 2024 1.120 1.139 1.100 1.110 35,943 -0.03(-2.63%)
Feb 15, 2024 1.080 1.140 1.039 1.140 28,678 +0.07(+6.54%)
Feb 14, 2024 1.020 1.070 1.020 1.070 18,219 +0.06(+5.94%)
Feb 13, 2024 1.040 1.070 1.010 1.010 28,953 -0.06(-5.61%)
Feb 12, 2024 1.110 1.150 1.050 1.070 67,592 -0.02(-1.83%)
Feb 09, 2024 1.040 1.100 1.040 1.090 19,101 +0.07(+6.86%)
Feb 08, 2024 1.010 1.070 1.010 1.020 13,453 +0.00(+0.00%)
Feb 07, 2024 1.060 1.070 1.010 1.020 16,879 +0.00(+0.00%)
Feb 06, 2024 0.9900 1.050 0.9723 1.020 63,246 +0.01(+0.49%)
Feb 05, 2024 1.080 1.120 1.000 1.015 35,475 -0.06(-5.14%)
Feb 02, 2024 1.060 1.090 1.030 1.070 18,978 -0.01(-0.93%)
Feb 01, 2024 1.110 1.110 1.060 1.080 19,270 +0.01(+0.93%)
Jan 31, 2024 1.080 1.120 1.055 1.070 16,565 -0.03(-2.73%)
Jan 30, 2024 1.110 1.170 1.060 1.100 65,035 +0.01(+0.92%)
Jan 29, 2024 0.9900 1.102 0.9900 1.090 48,014 +0.10(+10.10%)
Jan 26, 2024 0.9800 1.020 0.9800 0.9900 21,205 +0.00(+0.00%)
Jan 25, 2024 0.9800 1.030 0.9800 0.9900 15,779 +0.00(+0.00%)
Jan 24, 2024 1.020 1.021 0.9800 0.9900 20,166 -0.03(-2.94%)
Jan 23, 2024 1.050 1.050 1.000 1.020 48,519 -0.03(-2.86%)
Jan 22, 2024 0.9600 1.085 0.9600 1.050 116,729 +0.09(+9.38%)
Jan 19, 2024 1.010 1.010 0.9600 0.9600 38,275 +0.00(+0.00%)
Jan 18, 2024 0.9700 1.010 0.9600 0.9600 35,958 -0.02(-2.29%)
Jan 17, 2024 1.010 1.010 0.9503 0.9825 41,171 -0.01(-1.26%)
Jan 16, 2024 1.000 1.010 0.9800 0.9950 81,220 -0.02(-1.49%)
Jan 12, 2024 1.060 1.060 1.010 1.010 45,857 -0.01(-0.98%)
Jan 11, 2024 1.080 1.080 1.010 1.020 49,900 -0.06(-5.56%)
Jan 10, 2024 1.090 1.100 1.020 1.080 91,080 +0.01(+0.93%)
Jan 09, 2024 1.060 1.100 1.060 1.070 32,476 +0.01(+0.94%)
Jan 08, 2024 1.050 1.097 1.050 1.060 19,750 +0.00(+0.00%)
Jan 05, 2024 1.080 1.150 1.060 1.060 56,356 -0.03(-2.75%)
Jan 04, 2024 1.070 1.110 1.070 1.090 25,417 +0.01(+0.46%)
Jan 03, 2024 1.130 1.150 1.070 1.085 25,213 -0.04(-3.98%)
Jan 02, 2024 1.130 1.150 1.095 1.130 13,437 +0.01(+0.89%)
Dec 29, 2023 1.110 1.160 1.060 1.120 117,376 +0.03(+2.75%)
Dec 28, 2023 1.060 1.140 1.050 1.090 83,791 +0.03(+2.83%)
Dec 27, 2023 1.040 1.110 1.030 1.060 276,257 +0.03(+2.91%)
Dec 26, 2023 1.070 1.120 1.020 1.030 269,458 -0.07(-6.36%)
Dec 22, 2023 1.100 1.100 1.060 1.100 59,448 +0.03(+2.80%)
Dec 21, 2023 1.050 1.080 1.050 1.070 58,178 +0.02(+1.90%)
Dec 20, 2023 1.090 1.110 1.040 1.050 157,577 -0.05(-4.55%)
Dec 19, 2023 1.080 1.100 1.070 1.100 42,953 +0.02(+1.85%)
Dec 18, 2023 1.110 1.120 1.030 1.080 89,746 +0.01(+0.93%)
Dec 15, 2023 1.080 1.150 1.070 1.070 303,594 -0.01(-0.93%)
Dec 14, 2023 1.080 1.290 1.050 1.080 262,652 -0.01(-0.92%)
Dec 13, 2023 1.150 1.180 1.060 1.090 176,819 -0.06(-5.22%)
Dec 12, 2023 1.210 1.210 1.150 1.150 163,868 -0.05(-4.17%)
Dec 11, 2023 1.200 1.210 1.200 1.200 27,926 +0.00(+0.00%)
Dec 08, 2023 1.240 1.250 1.200 1.200 60,899 +0.00(+0.00%)
Dec 07, 2023 1.270 1.290 1.200 1.200 59,958 -0.09(-6.98%)
Dec 06, 2023 1.300 1.340 1.260 1.290 25,075 -0.02(-1.53%)
Dec 05, 2023 1.310 1.380 1.290 1.310 57,686 -0.02(-1.50%)
Dec 04, 2023 1.300 1.340 1.280 1.330 44,923 +0.00(+0.00%)
Dec 01, 2023 1.280 1.420 1.280 1.330 120,963 +0.05(+3.91%)
Nov 30, 2023 1.310 1.340 1.270 1.280 70,191 +0.02(+1.59%)
Nov 29, 2023 1.200 1.340 1.200 1.260 38,156 +0.06(+5.00%)
Nov 28, 2023 1.210 1.280 1.200 1.200 54,813 -0.02(-1.23%)
Nov 27, 2023 1.200 1.270 1.200 1.215 103,790 +0.02(+1.25%)
Nov 24, 2023 1.210 1.250 1.200 1.200 101,794 -0.01(-0.83%)
Nov 22, 2023 1.210 1.240 1.200 1.210 64,525 +0.00(+0.00%)
Nov 21, 2023 1.200 1.290 1.200 1.210 107,869 +0.04(+3.42%)
Nov 20, 2023 1.260 1.305 1.080 1.170 188,454 -0.07(-5.65%)
Nov 17, 2023 1.270 1.320 1.230 1.240 294,997 -0.06(-4.62%)
Nov 16, 2023 1.350 1.350 1.240 1.300 198,272 -0.06(-4.41%)
Nov 15, 2023 1.310 1.450 1.270 1.360 176,371 +0.10(+7.51%)
Nov 14, 2023 1.240 1.380 1.182 1.265 210,225 +0.11(+10.00%)
Nov 13, 2023 1.020 1.190 0.9750 1.150 142,568 +0.12(+11.65%)
Nov 10, 2023 1.270 1.290 0.9064 1.030 524,773 -0.28(-21.37%)
Nov 09, 2023 1.240 1.440 1.240 1.310 113,721 +0.05(+3.97%)
Nov 08, 2023 1.310 1.330 1.200 1.260 92,108 -0.02(-1.56%)
Nov 07, 2023 1.360 1.360 1.250 1.280 81,570 -0.05(-3.76%)
Nov 06, 2023 1.430 1.430 1.260 1.330 130,285 -0.02(-1.48%)
Nov 03, 2023 1.250 1.390 1.240 1.350 166,126 +0.11(+8.87%)
Nov 02, 2023 1.260 1.340 1.230 1.240 303,216 -0.03(-2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.