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 (%)
Feb 28, 2023 1.390 1.660 1.340 1.610 1,064,264 +0.22(+15.83%)
Feb 27, 2023 1.300 1.450 1.300 1.390 1,073,488 +0.13(+10.32%)
Feb 24, 2023 1.360 1.360 1.230 1.260 354,298 -0.06(-4.55%)
Feb 23, 2023 1.290 1.370 1.250 1.320 570,569 +0.01(+0.76%)
Feb 22, 2023 1.360 1.370 1.200 1.310 610,013 -0.07(-5.07%)
Feb 21, 2023 1.360 1.490 1.200 1.380 1,783,226 +0.03(+2.22%)
Feb 17, 2023 1.400 1.410 1.250 1.350 415,662 +0.01(+0.75%)
Feb 16, 2023 1.420 1.510 1.330 1.340 982,901 -0.18(-11.84%)
Feb 15, 2023 1.300 1.580 1.280 1.520 1,732,264 +0.17(+12.59%)
Feb 14, 2023 1.220 1.780 1.200 1.350 26,562,364 +0.12(+9.76%)
Feb 13, 2023 1.270 1.290 1.140 1.230 3,007,421 +0.01(+0.82%)
Feb 10, 2023 1.150 1.220 1.150 1.220 153,022 +0.03(+2.52%)
Feb 09, 2023 1.200 1.300 1.130 1.190 416,233 -0.03(-2.46%)
Feb 08, 2023 1.140 1.240 1.124 1.220 294,740 +0.10(+8.93%)
Feb 07, 2023 1.150 1.200 1.010 1.120 333,628 +0.00(+0.00%)
Feb 06, 2023 1.240 1.300 1.080 1.120 552,924 -0.06(-5.08%)
Feb 03, 2023 1.130 1.360 1.111 1.180 1,450,107 +0.01(+0.85%)
Feb 02, 2023 0.9400 1.230 0.9400 1.170 1,565,011 +0.18(+17.91%)
Feb 01, 2023 0.9186 1.110 0.9010 0.9923 3,147,989 +0.03(+3.09%)
Jan 31, 2023 0.8800 1.770 0.8800 0.9626 25,637,208 +0.09(+10.63%)
Jan 30, 2023 0.8600 0.9058 0.8522 0.8701 72,825 +0.00(+0.03%)
Jan 27, 2023 0.8500 0.9400 0.8333 0.8698 447,426 +0.02(+2.33%)
Jan 26, 2023 0.8700 0.9420 0.8400 0.8500 235,510 -0.02(-2.30%)
Jan 25, 2023 0.9300 0.9700 0.8200 0.8700 536,350 -0.07(-7.75%)
Jan 24, 2023 0.9215 0.9500 0.8900 0.9431 39,890 -0.01(-0.73%)
Jan 23, 2023 0.9215 0.9675 0.8956 0.9500 58,738 +0.00(+0.00%)
Jan 20, 2023 0.9200 0.9800 0.8900 0.9500 246,349 +0.05(+5.56%)
Jan 19, 2023 0.8980 0.9700 0.7750 0.9000 568,993 +0.02(+2.26%)
Jan 18, 2023 0.9941 0.9941 0.8600 0.8801 181,327 -0.12(-11.99%)
Jan 17, 2023 0.8700 1.030 0.8700 1.000 219,684 +0.14(+16.04%)
Jan 13, 2023 0.8600 0.8950 0.8323 0.8618 38,684 +0.01(+1.35%)
Jan 12, 2023 0.8800 0.8940 0.8300 0.8503 33,311 -0.01(-1.19%)
Jan 11, 2023 0.8310 0.9000 0.8310 0.8605 8,923 +0.03(+3.67%)
Jan 10, 2023 0.8200 0.8800 0.8000 0.8300 157,348 -0.02(-1.79%)
Jan 09, 2023 0.8600 0.9249 0.8255 0.8451 65,166 -0.00(-0.58%)
Jan 06, 2023 0.8800 0.9602 0.8292 0.8500 100,746 -0.02(-2.83%)
Jan 05, 2023 0.8398 0.8784 0.8100 0.8748 124,881 +0.03(+2.94%)
Jan 04, 2023 0.8139 0.8678 0.7970 0.8498 87,101 +0.02(+2.32%)
Jan 03, 2023 0.8900 0.8900 0.7705 0.8305 167,320 -0.01(-1.13%)
Dec 30, 2022 0.8600 0.8649 0.8002 0.8400 220,706 -0.03(-3.44%)
Dec 29, 2022 0.8600 0.8999 0.8150 0.8699 73,966 +0.02(+2.34%)
Dec 28, 2022 0.8600 0.8791 0.8300 0.8500 23,219 -0.01(-1.16%)
Dec 27, 2022 0.8600 0.8999 0.8350 0.8600 57,129 -0.03(-3.37%)
Dec 23, 2022 0.9000 0.9000 0.8171 0.8900 70,115 +0.06(+7.23%)
Dec 22, 2022 0.7800 0.8699 0.7800 0.8300 169,279 +0.04(+5.09%)
Dec 21, 2022 0.7999 0.8298 0.7700 0.7898 57,802 +0.03(+3.84%)
Dec 20, 2022 0.7330 0.7919 0.7166 0.7606 88,431 +0.05(+7.20%)
Dec 19, 2022 0.8425 0.8499 0.6810 0.7095 284,949 -0.09(-11.58%)
Dec 16, 2022 0.7760 0.8024 0.7700 0.8024 177,467 +0.00(+0.30%)
Dec 15, 2022 0.9000 0.9450 0.7703 0.8000 267,287 -0.12(-13.08%)
Dec 14, 2022 0.9002 1.020 0.9002 0.9204 526,636 -0.02(-1.89%)
Dec 13, 2022 1.040 1.100 0.9062 0.9381 1,076,433 -0.29(-23.73%)
Dec 12, 2022 0.8000 1.230 0.8000 1.230 7,077,216 +0.43(+53.75%)
Dec 09, 2022 0.8600 0.9000 0.8000 0.8000 62,685 -0.04(-5.07%)
Dec 08, 2022 0.8200 0.8699 0.8101 0.8427 48,719 +0.03(+3.21%)
Dec 07, 2022 0.7460 0.8200 0.7460 0.8165 186,310 +0.06(+7.45%)
Dec 06, 2022 0.7300 0.7799 0.7200 0.7599 124,225 +0.03(+3.81%)
Dec 05, 2022 0.7750 0.7800 0.7101 0.7320 136,573 -0.04(-5.55%)
Dec 02, 2022 0.8500 0.8500 0.7600 0.7750 217,535 -0.03(-3.73%)
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.