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 (%)
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 10,330,856 +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%)
Jul 03, 2023 2.240 2.240 2.100 2.170 204,761 +0.02(+0.93%)
Jun 30, 2023 2.170 2.220 2.150 2.150 66,461 -0.07(-3.15%)
Jun 29, 2023 2.270 2.359 2.150 2.220 328,178 -0.02(-0.89%)
Jun 28, 2023 2.190 2.260 2.130 2.240 43,616 +0.08(+3.70%)
Jun 27, 2023 2.240 2.315 2.140 2.160 188,718 -0.08(-3.57%)
Jun 26, 2023 2.200 2.250 2.165 2.240 62,660 +0.02(+0.90%)
Jun 23, 2023 2.230 2.287 2.150 2.220 259,269 -0.06(-2.63%)
Jun 22, 2023 2.340 2.440 2.200 2.280 514,714 -0.04(-1.72%)
Jun 21, 2023 2.170 2.680 2.130 2.320 2,506,584 +0.19(+8.92%)
Jun 20, 2023 2.050 2.200 2.020 2.130 324,829 +0.03(+1.43%)
Jun 16, 2023 2.000 2.120 1.966 2.100 280,882 +0.10(+5.00%)
Jun 15, 2023 2.000 2.120 1.960 2.000 934,986 +0.00(+0.00%)
Jun 14, 2023 2.000 2.070 1.961 2.000 317,731 +0.00(+0.00%)
Jun 13, 2023 1.950 2.120 1.920 2.000 189,811 +0.05(+2.56%)
Jun 12, 2023 2.000 2.021 1.900 1.950 160,228 -0.02(-1.02%)
Jun 09, 2023 1.880 1.970 1.830 1.970 222,445 +0.10(+5.35%)
Jun 08, 2023 2.040 2.040 1.850 1.870 558,501 -0.08(-4.10%)
Jun 07, 2023 1.940 2.040 1.850 1.950 871,888 +0.06(+3.17%)
Jun 06, 2023 1.750 1.910 1.700 1.890 456,108 +0.14(+8.00%)
Jun 05, 2023 1.670 1.750 1.610 1.750 237,943 +0.14(+8.70%)
Jun 02, 2023 1.700 1.720 1.570 1.610 99,156 -0.09(-5.29%)
Jun 01, 2023 1.740 1.760 1.660 1.700 183,664 +0.06(+3.66%)
May 31, 2023 1.500 1.650 1.440 1.640 426,109 +0.16(+10.81%)
May 30, 2023 1.470 1.490 1.410 1.480 105,102 +0.00(+0.00%)
May 26, 2023 1.460 1.480 1.430 1.480 115,089 +0.02(+1.37%)
May 25, 2023 1.470 1.480 1.420 1.460 91,983 +0.00(+0.00%)
May 24, 2023 1.370 1.470 1.350 1.460 206,124 +0.06(+4.29%)
May 23, 2023 1.400 1.455 1.350 1.400 185,016 +0.04(+2.94%)
May 22, 2023 1.350 1.380 1.280 1.360 185,632 +0.08(+6.25%)
May 19, 2023 1.270 1.330 1.270 1.280 46,135 -0.02(-1.54%)
May 18, 2023 1.290 1.330 1.250 1.300 96,206 +0.01(+0.78%)
May 17, 2023 1.250 1.300 1.220 1.290 112,340 +0.04(+3.20%)
May 16, 2023 1.450 1.450 1.170 1.250 472,534 -0.15(-10.71%)
May 15, 2023 1.420 1.450 1.400 1.400 49,607 -0.03(-2.10%)
May 12, 2023 1.430 1.456 1.400 1.430 101,064 +0.00(+0.00%)
May 11, 2023 1.470 1.470 1.420 1.430 85,858 -0.02(-1.38%)
May 10, 2023 1.480 1.480 1.400 1.450 89,963 +0.04(+2.84%)
May 09, 2023 1.480 1.481 1.400 1.410 93,911 -0.05(-3.42%)
May 08, 2023 1.500 1.520 1.430 1.460 76,749 +0.00(+0.00%)
May 05, 2023 1.460 1.460 1.400 1.460 44,069 +0.02(+1.39%)
May 04, 2023 1.400 1.440 1.400 1.440 50,864 +0.04(+2.86%)
May 03, 2023 1.490 1.490 1.400 1.400 84,479 -0.03(-2.10%)
May 02, 2023 1.400 1.450 1.400 1.430 62,751 +0.03(+2.14%)
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.