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 (%)
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%)
Aug 01, 2022 1.210 1.439 1.160 1.290 311,896 +0.08(+6.61%)
Jul 29, 2022 1.260 1.260 1.170 1.210 211,526 -0.03(-2.42%)
Jul 28, 2022 1.290 1.300 1.180 1.240 290,247 -0.04(-3.13%)
Jul 27, 2022 1.260 1.280 1.172 1.280 258,752 +0.02(+1.59%)
Jul 26, 2022 1.390 1.420 1.130 1.260 1,290,544 -0.06(-4.55%)
Jul 25, 2022 1.530 1.940 1.280 1.320 1,580,385 -0.17(-11.41%)
Jul 22, 2022 1.690 1.710 1.480 1.490 201,950 -0.22(-12.87%)
Jul 21, 2022 1.710 1.740 1.660 1.710 147,494 +0.00(+0.00%)
Jul 20, 2022 1.540 1.750 1.530 1.710 148,712 +0.18(+11.76%)
Jul 19, 2022 1.580 1.620 1.520 1.530 103,622 -0.04(-2.55%)
Jul 18, 2022 1.510 1.630 1.510 1.570 99,611 +0.04(+2.61%)
Jul 15, 2022 1.550 1.620 1.450 1.530 167,674 +0.03(+2.00%)
Jul 14, 2022 1.600 1.600 1.460 1.500 108,120 -0.08(-5.06%)
Jul 13, 2022 1.600 1.650 1.515 1.580 218,291 -0.04(-2.47%)
Jul 12, 2022 1.670 1.670 1.580 1.620 99,416 +0.01(+0.62%)
Jul 11, 2022 1.730 1.790 1.582 1.610 80,289 -0.13(-7.47%)
Jul 08, 2022 1.880 1.910 1.720 1.740 211,315 -0.10(-5.43%)
Jul 07, 2022 1.910 1.910 1.810 1.840 120,645 -0.02(-1.08%)
Jul 06, 2022 2.070 2.080 1.810 1.860 162,145 -0.07(-3.63%)
Jul 05, 2022 2.070 2.190 1.910 1.930 147,333 -0.13(-6.31%)
Jul 01, 2022 2.150 2.180 2.060 2.060 125,273 -0.17(-7.62%)
Jun 30, 2022 2.200 2.260 2.160 2.230 278,588 -0.47(-17.41%)
Jun 29, 2022 2.100 2.780 2.060 2.700 683,713 +0.53(+24.42%)
Jun 28, 2022 2.150 2.200 2.150 2.170 22,427 +0.05(+2.36%)
Jun 27, 2022 2.210 2.210 2.100 2.120 28,955 +0.01(+0.47%)
Jun 24, 2022 2.160 2.220 2.100 2.110 168,010 +0.00(+0.00%)
Jun 23, 2022 2.030 2.237 2.030 2.110 117,669 +0.10(+4.98%)
Jun 22, 2022 1.940 2.160 1.900 2.010 324,294 +0.06(+3.08%)
Jun 21, 2022 2.080 2.090 1.950 1.950 282,309 -0.02(-1.02%)
Jun 17, 2022 2.070 2.100 1.950 1.970 449,414 -0.09(-4.37%)
Jun 16, 2022 2.330 2.330 2.060 2.060 322,076 -0.09(-4.19%)
Jun 15, 2022 2.400 2.500 2.150 2.150 281,495 -0.18(-7.73%)
Jun 14, 2022 2.400 2.468 2.110 2.330 228,286 -0.02(-0.85%)
Jun 13, 2022 2.050 2.390 2.050 2.350 143,396 +0.22(+10.33%)
Jun 10, 2022 2.120 2.160 2.080 2.130 66,773 -0.07(-3.18%)
Jun 09, 2022 2.360 2.360 2.150 2.200 157,827 -0.23(-9.47%)
Jun 08, 2022 2.350 2.460 2.350 2.430 109,417 +0.08(+3.40%)
Jun 07, 2022 2.350 2.500 2.350 2.350 57,038 -0.06(-2.49%)
Jun 06, 2022 2.770 2.770 2.310 2.410 159,366 -0.36(-13.00%)
Jun 03, 2022 2.760 2.770 2.700 2.770 34,304 -0.06(-2.12%)
Jun 02, 2022 2.720 2.888 2.710 2.830 24,105 +0.04(+1.43%)
Jun 01, 2022 3.000 3.000 2.650 2.790 58,284 -0.10(-3.46%)
May 31, 2022 2.970 2.970 2.820 2.890 35,003 +0.16(+5.86%)
May 27, 2022 2.790 2.830 2.730 2.730 25,573 -0.06(-2.15%)
May 26, 2022 2.690 2.862 2.648 2.790 44,921 +0.15(+5.68%)
May 25, 2022 2.600 2.690 2.600 2.640 32,666 -0.02(-0.75%)
May 24, 2022 2.830 2.830 2.539 2.660 31,385 -0.17(-6.01%)
May 23, 2022 3.050 3.070 2.760 2.830 37,356 -0.15(-5.03%)
May 20, 2022 2.970 3.030 2.920 2.980 55,123 +0.04(+1.36%)
May 19, 2022 2.940 3.010 2.830 2.940 49,246 +0.02(+0.68%)
May 18, 2022 2.800 3.020 2.770 2.920 97,061 +0.04(+1.39%)
May 17, 2022 2.880 2.880 2.700 2.880 48,539 +0.19(+7.06%)
May 16, 2022 2.450 2.730 2.330 2.690 126,670 +0.32(+13.50%)
May 13, 2022 2.170 2.660 2.170 2.370 172,876 +0.26(+12.32%)
May 12, 2022 2.000 2.290 2.000 2.110 94,951 -0.09(-4.09%)
May 11, 2022 2.800 2.810 2.120 2.200 247,150 -0.48(-17.91%)
May 10, 2022 2.900 2.900 2.680 2.680 120,746 +0.03(+1.13%)
May 09, 2022 3.300 3.300 2.600 2.650 243,002 -0.70(-20.90%)
May 06, 2022 3.720 3.744 3.325 3.350 164,748 -0.40(-10.67%)
May 05, 2022 4.090 4.090 3.660 3.750 343,893 -0.20(-5.06%)
May 04, 2022 4.060 4.060 3.680 3.950 648,451 +0.10(+2.60%)
May 03, 2022 3.590 3.970 3.465 3.850 309,861 +0.31(+8.76%)
May 02, 2022 3.500 3.650 3.390 3.540 23,364 +0.08(+2.31%)
Apr 29, 2022 3.580 4.010 3.360 3.460 59,748 -0.12(-3.35%)
Apr 28, 2022 3.860 3.860 3.500 3.580 55,744 -0.30(-7.73%)
Apr 27, 2022 3.840 4.000 3.660 3.880 42,881 +0.03(+0.78%)
Apr 26, 2022 4.100 4.100 3.760 3.850 92,410 -0.08(-2.04%)
Apr 25, 2022 3.550 3.980 3.460 3.930 47,433 +0.03(+0.77%)
Apr 22, 2022 4.050 4.050 3.810 3.900 105,673 -0.15(-3.70%)
Apr 21, 2022 3.950 4.090 3.910 4.050 90,553 +0.20(+5.19%)
Apr 20, 2022 3.860 3.990 3.820 3.850 80,609 +0.05(+1.32%)
Apr 19, 2022 3.530 3.920 3.400 3.800 66,645 +0.30(+8.57%)
Apr 18, 2022 3.610 3.610 3.380 3.500 31,109 -0.09(-2.51%)
Apr 14, 2022 3.680 3.700 3.450 3.590 122,860 +0.09(+2.57%)
Apr 13, 2022 3.490 3.565 3.410 3.500 14,850 +0.05(+1.45%)
Apr 12, 2022 3.590 3.610 3.386 3.450 34,572 -0.07(-1.99%)
Apr 11, 2022 3.470 3.680 3.280 3.520 46,509 +0.03(+0.86%)
Apr 08, 2022 3.330 3.740 3.325 3.490 49,087 +0.14(+4.18%)
Apr 07, 2022 3.330 3.740 3.275 3.350 106,396 -0.02(-0.59%)
Apr 06, 2022 3.400 3.520 3.240 3.370 52,012 -0.09(-2.60%)
Apr 05, 2022 3.670 3.690 3.400 3.460 43,858 -0.25(-6.74%)
Apr 04, 2022 3.750 3.750 3.579 3.710 97,492 -0.02(-0.54%)
Apr 01, 2022 3.550 3.750 3.497 3.730 284,668 +0.19(+5.37%)
Mar 31, 2022 3.510 3.750 3.420 3.540 129,305 +0.10(+2.91%)
Mar 30, 2022 3.350 3.570 3.350 3.440 40,605 +0.12(+3.61%)
Mar 29, 2022 3.200 3.590 3.120 3.320 129,540 +0.09(+2.79%)
Mar 28, 2022 3.280 3.290 3.000 3.230 150,894 -0.06(-1.82%)
Mar 25, 2022 3.280 3.380 3.250 3.290 101,065 -0.02(-0.60%)
Mar 24, 2022 3.300 3.330 3.170 3.310 161,150 -0.22(-6.23%)
Mar 23, 2022 3.470 3.530 3.110 3.530 574,507 +0.06(+1.73%)
Mar 22, 2022 3.350 3.500 3.220 3.470 586,427 +0.10(+2.97%)
Mar 21, 2022 3.210 3.460 3.120 3.370 700,311 +0.10(+3.06%)
Mar 18, 2022 3.020 3.440 3.020 3.270 2,127,085 +0.17(+5.48%)
Mar 17, 2022 2.750 3.350 2.750 3.100 683,014 +0.09(+2.99%)
Mar 16, 2022 2.650 3.010 2.455 3.010 814,618 +0.38(+14.45%)
Mar 15, 2022 2.650 2.760 2.600 2.630 252,530 -0.02(-0.75%)
Mar 14, 2022 2.900 2.900 2.600 2.650 262,298 -0.27(-9.25%)
Mar 11, 2022 2.850 3.070 2.850 2.920 403,356 +0.07(+2.46%)
Mar 10, 2022 3.060 3.140 2.750 2.850 389,509 -0.27(-8.65%)
Mar 09, 2022 3.150 3.390 3.040 3.120 245,028 -0.03(-0.95%)
Mar 08, 2022 3.200 3.300 2.970 3.150 286,564 -0.09(-2.78%)
Mar 07, 2022 3.100 3.530 3.100 3.240 270,527 +0.12(+3.85%)
Mar 04, 2022 3.110 3.250 3.070 3.120 100,783 -0.04(-1.27%)
Mar 03, 2022 3.190 3.265 3.160 3.160 108,196 +0.00(+0.00%)
Mar 02, 2022 3.510 3.530 3.160 3.160 76,084 -0.38(-10.73%)
Mar 01, 2022 3.600 3.770 3.450 3.540 50,337 -0.06(-1.67%)
Feb 28, 2022 3.600 3.970 3.510 3.600 181,697 +0.00(+0.00%)
Feb 25, 2022 3.580 3.820 3.580 3.600 192,395 +0.03(+0.84%)
Feb 24, 2022 3.240 3.790 3.180 3.570 196,458 +0.19(+5.62%)
Feb 23, 2022 3.520 3.670 3.340 3.380 153,696 -0.08(-2.31%)
Feb 22, 2022 3.400 3.570 3.356 3.460 81,167 +0.01(+0.29%)
Feb 18, 2022 3.450 0 -0.05(-1.43%)
Feb 17, 2022 3.340 3.770 3.310 3.500 502,038 +0.14(+4.17%)
Feb 16, 2022 3.500 3.605 3.320 3.360 56,752 -0.08(-2.33%)
Feb 15, 2022 3.600 3.770 3.340 3.440 180,556 -0.02(-0.58%)
Feb 14, 2022 3.930 3.950 3.400 3.460 106,630 -0.47(-11.96%)
Feb 11, 2022 3.960 4.030 3.855 3.930 57,938 -0.01(-0.25%)
Feb 10, 2022 4.010 4.100 3.850 3.940 130,578 +0.04(+1.03%)
Feb 09, 2022 3.860 3.990 3.825 3.900 64,962 +0.13(+3.45%)
Feb 08, 2022 3.600 3.840 3.530 3.770 128,784 +0.24(+6.80%)
Feb 07, 2022 3.890 4.100 3.480 3.530 346,153 -0.37(-9.49%)
Feb 04, 2022 3.680 3.920 3.630 3.900 75,063 +0.35(+9.86%)
Feb 03, 2022 4.230 3.510 3.550 254,694 -0.72(-16.86%)
Feb 02, 2022 4.990 4.990 4.230 4.270 256,477 -0.72(-14.43%)
Feb 01, 2022 4.440 5.100 4.410 4.990 152,287 +0.61(+13.93%)
Jan 31, 2022 3.870 4.380 90,337 +0.52(+13.47%)
Jan 28, 2022 4.000 4.110 3.800 3.860 88,765 -0.16(-3.98%)
Jan 27, 2022 3.800 4.200 3.800 4.020 142,872 +0.26(+6.91%)
Jan 26, 2022 3.940 4.080 3.500 3.760 409,704 -0.05(-1.31%)
Jan 25, 2022 4.080 4.110 3.800 3.810 122,931 -0.34(-8.19%)
Jan 24, 2022 4.220 4.520 4.044 4.150 190,869 -0.35(-7.78%)
Jan 21, 2022 5.000 5.202 4.460 4.500 148,543 -0.50(-10.00%)
Jan 20, 2022 5.080 5.370 4.820 5.000 346,524 -0.08(-1.57%)
Jan 19, 2022 5.720 5.770 5.080 5.080 109,032 -0.61(-10.72%)
Jan 18, 2022 5.940 6.105 5.650 5.690 75,612 -0.35(-5.79%)
Jan 14, 2022 6.040 0 -0.09(-1.47%)
Jan 13, 2022 6.580 6.724 6.021 6.130 181,875 -0.41(-6.27%)
Jan 12, 2022 6.610 6.920 6.410 6.540 157,761 -0.24(-3.54%)
Jan 11, 2022 6.790 6.990 6.470 6.780 133,652 +0.02(+0.30%)
Jan 10, 2022 6.620 6.820 6.360 6.760 266,323 +0.01(+0.15%)
Jan 07, 2022 7.012 7.012 6.500 6.750 292,986 -0.25(-3.57%)
Jan 06, 2022 7.100 7.290 7.000 7.000 243,351 -0.20(-2.78%)
Jan 05, 2022 7.160 7.495 7.148 7.200 166,585 -0.07(-0.96%)
Jan 04, 2022 7.380 7.490 7.123 7.270 134,392 -0.11(-1.49%)
Jan 03, 2022 7.380 7.420 7.010 7.380 342,188 +0.13(+1.79%)
Dec 31, 2021 7.190 7.280 6.920 7.250 420,921 +0.18(+2.55%)
Dec 30, 2021 6.960 7.127 6.910 7.070 369,101 +0.06(+0.86%)
Dec 29, 2021 7.750 7.914 6.850 7.010 652,845 -0.89(-11.27%)
Dec 28, 2021 9.430 9.512 7.710 7.900 275,477 -1.20(-13.19%)
Dec 27, 2021 9.950 11.99 9.030 9.100 1,185,456 -0.09(-0.98%)
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.