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 (%)
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%)
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.