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 (%)
Oct 31, 2022 1.000 1.020 0.8102 0.9100 635,067 -0.05(-5.23%)
Oct 28, 2022 0.9500 0.9800 0.9500 0.9602 66,023 +0.01(+1.07%)
Oct 27, 2022 0.9700 1.000 0.8807 0.9500 309,967 -0.04(-3.88%)
Oct 26, 2022 1.000 1.150 0.9700 0.9883 592,920 +0.06(+6.27%)
Oct 25, 2022 0.8300 1.060 0.8257 0.9300 176,422 +0.12(+15.53%)
Oct 24, 2022 1.030 1.040 0.7900 0.8050 349,212 -0.22(-21.84%)
Oct 21, 2022 1.100 1.129 1.010 1.030 178,730 -0.10(-8.85%)
Oct 20, 2022 1.150 1.170 1.080 1.130 719,553 +0.03(+2.73%)
Oct 19, 2022 1.150 1.200 1.100 1.100 71,237 -0.03(-2.65%)
Oct 18, 2022 1.100 1.170 1.070 1.130 60,523 +0.06(+5.61%)
Oct 17, 2022 1.190 1.190 1.070 1.070 50,909 -0.06(-5.31%)
Oct 14, 2022 1.150 1.163 1.110 1.130 6,488 +0.01(+0.89%)
Oct 13, 2022 1.140 1.150 1.110 1.120 13,027 -0.02(-1.87%)
Oct 12, 2022 1.070 1.160 1.070 1.141 49,714 +0.05(+4.72%)
Oct 11, 2022 1.170 1.184 1.090 1.090 36,059 -0.06(-5.22%)
Oct 10, 2022 1.270 1.270 1.130 1.150 30,630 -0.05(-4.17%)
Oct 07, 2022 1.270 1.270 1.140 1.200 32,217 -0.09(-6.98%)
Oct 06, 2022 1.120 1.295 1.120 1.290 127,404 +0.08(+6.61%)
Oct 05, 2022 1.050 1.240 1.000 1.210 211,891 +0.18(+17.48%)
Oct 04, 2022 1.000 1.110 1.000 1.030 260,861 +0.10(+11.00%)
Oct 03, 2022 0.8600 0.9400 0.8600 0.9279 140,711 +0.12(+14.56%)
Sep 30, 2022 0.8300 0.8900 0.8100 0.8100 182,514 -0.01(-1.22%)
Sep 29, 2022 0.9000 0.9100 0.8200 0.8200 225,191 -0.07(-8.06%)
Sep 28, 2022 1.000 1.010 0.8900 0.8919 326,795 -0.12(-11.69%)
Sep 27, 2022 1.140 1.140 1.000 1.010 147,729 -0.12(-10.62%)
Sep 26, 2022 1.160 1.170 1.100 1.130 38,251 -0.04(-3.42%)
Sep 23, 2022 1.160 1.190 1.100 1.170 142,282 -0.04(-3.31%)
Sep 22, 2022 1.200 1.210 1.160 1.210 20,184 +0.00(+0.00%)
Sep 21, 2022 1.230 1.250 1.200 1.210 22,895 -0.02(-1.63%)
Sep 20, 2022 1.210 1.240 1.160 1.230 170,541 +0.01(+0.82%)
Sep 19, 2022 1.270 1.300 1.210 1.220 75,428 -0.07(-5.43%)
Sep 16, 2022 1.170 1.350 1.170 1.290 282,129 +0.09(+7.50%)
Sep 15, 2022 1.230 1.300 1.200 1.200 59,711 -0.07(-5.51%)
Sep 14, 2022 1.320 1.330 1.265 1.270 57,876 +0.01(+0.79%)
Sep 13, 2022 1.310 1.350 1.250 1.260 69,156 -0.05(-3.82%)
Sep 12, 2022 1.290 1.310 1.270 1.310 62,627 +0.09(+7.38%)
Sep 09, 2022 1.310 1.337 1.200 1.220 161,578 -0.07(-5.43%)
Sep 08, 2022 1.260 1.310 1.260 1.290 45,381 +0.02(+1.57%)
Sep 07, 2022 1.340 1.340 1.250 1.270 32,620 -0.03(-2.31%)
Sep 06, 2022 1.320 1.366 1.270 1.300 22,115 +0.02(+1.56%)
Sep 02, 2022 1.320 1.330 1.260 1.280 43,786 -0.04(-3.03%)
Sep 01, 2022 1.420 1.420 1.240 1.320 81,262 -0.02(-1.49%)
Aug 31, 2022 1.340 1.390 1.320 1.340 56,500 -0.04(-2.90%)
Aug 30, 2022 1.430 1.431 1.300 1.380 75,722 -0.05(-3.50%)
Aug 29, 2022 1.280 1.450 1.240 1.430 1,048,281 +0.12(+9.16%)
Aug 26, 2022 1.290 1.370 1.290 1.310 68,642 +0.01(+0.77%)
Aug 25, 2022 1.300 1.340 1.260 1.300 757,987 +0.07(+5.69%)
Aug 24, 2022 1.220 1.265 1.180 1.230 133,619 +0.02(+1.65%)
Aug 23, 2022 1.260 1.300 1.160 1.210 205,720 -0.01(-0.82%)
Aug 22, 2022 1.380 1.380 1.220 1.220 150,747 -0.11(-8.27%)
Aug 19, 2022 1.430 1.430 1.320 1.330 115,919 -0.06(-4.32%)
Aug 18, 2022 1.450 1.488 1.350 1.390 226,708 -0.06(-3.81%)
Aug 17, 2022 1.450 1.520 1.410 1.445 140,663 -0.03(-2.36%)
Aug 16, 2022 1.530 1.540 1.410 1.480 319,201 -0.02(-1.33%)
Aug 15, 2022 1.620 1.620 1.470 1.500 368,289 +0.03(+2.04%)
Aug 12, 2022 1.560 1.560 1.400 1.470 497,681 +0.04(+2.80%)
Aug 11, 2022 1.450 1.610 1.450 1.430 704,033 -0.43(-23.23%)
Aug 10, 2022 1.810 1.890 1.650 1.863 162,056 +0.09(+5.24%)
Aug 09, 2022 2.000 2.012 1.750 1.770 107,638 -0.15(-7.81%)
Aug 08, 2022 1.880 2.090 1.860 1.920 243,127 +0.03(+1.59%)
Aug 05, 2022 1.700 1.990 1.700 1.890 258,451 +0.16(+9.25%)
Aug 04, 2022 1.770 1.770 1.660 1.730 162,703 +0.08(+4.85%)
Aug 03, 2022 1.500 1.840 1.470 1.650 615,567 +0.16(+10.74%)
Aug 02, 2022 1.330 1.500 1.300 1.490 155,792 +0.20(+15.50%)
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.