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 )

0.8931 +0.0521 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2023 2.050 2.100 2.000 2.050 84,646 +0.04(+1.99%)
Sep 28, 2023 2.030 2.070 1.980 2.010 32,313 -0.02(-0.99%)
Sep 27, 2023 2.050 2.060 2.000 2.030 41,758 +0.01(+0.50%)
Sep 26, 2023 1.980 2.040 1.960 2.020 33,016 +0.02(+1.00%)
Sep 25, 2023 2.030 2.040 1.980 2.000 39,545 -0.01(-0.50%)
Sep 22, 2023 2.050 2.055 1.970 2.010 59,847 +0.02(+1.01%)
Sep 21, 2023 2.000 2.060 1.970 1.990 120,638 -0.04(-1.97%)
Sep 20, 2023 2.080 2.110 2.010 2.030 155,752 -0.04(-1.93%)
Sep 19, 2023 2.080 2.090 2.050 2.070 130,975 +0.00(+0.00%)
Sep 18, 2023 2.050 2.080 2.000 2.070 85,431 +0.00(+0.00%)
Sep 15, 2023 2.150 2.150 2.030 2.070 274,025 +0.01(+0.49%)
Sep 14, 2023 2.090 2.090 2.010 2.060 69,710 +0.01(+0.49%)
Sep 13, 2023 1.990 2.090 1.966 2.050 111,707 +0.08(+4.06%)
Sep 12, 2023 1.810 2.020 1.810 1.970 93,235 +0.12(+6.49%)
Sep 11, 2023 1.890 1.955 1.820 1.850 117,270 -0.01(-0.54%)
Sep 08, 2023 1.950 2.002 1.780 1.860 241,898 -0.10(-5.10%)
Sep 07, 2023 2.050 2.070 1.940 1.960 57,273 -0.08(-3.92%)
Sep 06, 2023 2.040 2.080 2.020 2.040 105,297 -0.02(-0.97%)
Sep 05, 2023 2.030 2.080 1.990 2.060 90,291 +0.02(+0.98%)
Sep 01, 2023 2.070 2.080 2.030 2.040 80,621 -0.02(-0.97%)
Aug 31, 2023 2.050 2.075 2.000 2.060 87,184 -0.01(-0.48%)
Aug 30, 2023 2.070 2.100 2.030 2.070 94,981 +0.00(+0.00%)
Aug 29, 2023 2.000 2.170 2.000 2.070 200,227 +0.05(+2.48%)
Aug 28, 2023 2.160 2.170 1.970 2.020 288,487 -0.16(-7.34%)
Aug 25, 2023 2.220 2.225 2.150 2.180 103,987 -0.05(-2.24%)
Aug 24, 2023 2.340 2.340 2.100 2.230 205,414 -0.08(-3.46%)
Aug 23, 2023 2.370 2.400 2.260 2.310 118,949 +0.00(+0.00%)
Aug 22, 2023 2.600 2.600 2.300 2.310 342,323 -0.13(-5.33%)
Aug 21, 2023 2.350 2.490 2.330 2.440 128,659 +0.12(+5.17%)
Aug 18, 2023 2.270 2.420 2.270 2.320 58,514 +0.05(+2.20%)
Aug 17, 2023 2.230 2.310 2.130 2.270 147,781 +0.02(+0.89%)
Aug 16, 2023 2.330 2.330 2.210 2.250 215,330 -0.05(-2.17%)
Aug 15, 2023 2.720 2.780 2.300 2.300 232,844 -0.05(-2.13%)
Aug 14, 2023 2.130 2.370 2.080 2.350 374,025 +0.16(+7.31%)
Aug 11, 2023 2.190 2.264 2.120 2.190 240,395 -0.02(-0.90%)
Aug 10, 2023 2.400 2.430 2.160 2.210 306,179 -0.15(-6.36%)
Aug 09, 2023 2.470 2.470 2.210 2.360 328,784 -0.11(-4.45%)
Aug 08, 2023 2.510 2.590 2.430 2.470 155,492 -0.09(-3.52%)
Aug 07, 2023 2.830 2.894 2.480 2.560 374,368 -0.18(-6.57%)
Aug 04, 2023 2.770 2.912 2.620 2.740 224,336 +0.06(+2.05%)
Aug 03, 2023 2.860 2.930 2.670 2.685 158,121 -0.11(-3.94%)
Aug 02, 2023 2.800 2.930 2.680 2.795 243,941 -0.04(-1.24%)
Aug 01, 2023 2.900 3.150 2.820 2.830 331,683 -0.08(-2.75%)
Jul 31, 2023 2.970 3.110 2.910 2.910 238,915 -0.06(-2.02%)
Jul 28, 2023 2.750 2.987 2.730 2.970 209,741 +0.25(+9.19%)
Jul 27, 2023 2.980 2.999 2.660 2.720 163,116 -0.15(-5.23%)
Jul 26, 2023 2.780 3.107 2.700 2.870 301,756 +0.17(+6.30%)
Jul 25, 2023 2.620 2.810 2.620 2.700 243,404 -0.07(-2.53%)
Jul 24, 2023 2.920 2.970 2.710 2.770 211,479 -0.16(-5.46%)
Jul 21, 2023 2.790 3.050 2.760 2.930 193,468 +0.13(+4.64%)
Jul 20, 2023 3.070 3.240 2.750 2.800 539,663 -0.27(-8.79%)
Jul 19, 2023 3.160 3.200 2.810 3.070 1,087,765 -0.10(-3.15%)
Jul 18, 2023 2.600 3.280 2.600 3.170 10,330,840 +0.83(+35.47%)
Jul 17, 2023 2.310 2.380 2.240 2.340 87,244 +0.01(+0.43%)
Jul 14, 2023 2.410 2.500 2.330 2.330 135,905 -0.12(-4.90%)
Jul 13, 2023 2.340 2.490 2.340 2.450 188,096 +0.08(+3.38%)
Jul 12, 2023 2.200 2.480 2.189 2.370 188,884 +0.17(+7.73%)
Jul 11, 2023 2.110 2.280 2.060 2.200 248,080 +0.10(+4.76%)
Jul 10, 2023 2.090 2.180 2.068 2.100 142,979 -0.01(-0.47%)
Jul 07, 2023 2.220 2.220 2.070 2.110 878,822 -0.08(-3.43%)
Jul 06, 2023 2.190 2.240 2.070 2.185 229,225 +0.04(+1.63%)
Jul 05, 2023 2.130 2.170 1.800 2.150 3,307,287 -0.02(-0.92%)
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.