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 )

0.9756 +0.0756 (+8.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.9000 1.000 0.8800 0.9756 220,350 +0.08(+8.40%)
Nov 20, 2024 0.8620 0.9000 0.8531 0.9000 256,182 +0.03(+3.51%)
Nov 19, 2024 0.8450 0.8700 0.8450 0.8695 52,681 +0.02(+2.90%)
Nov 18, 2024 0.8700 0.8700 0.8419 0.8450 72,932 -0.04(-4.51%)
Nov 15, 2024 0.8900 0.8900 0.8200 0.8849 142,486 -0.00(-0.46%)
Nov 14, 2024 0.8700 0.9142 0.8483 0.8890 193,270 +0.02(+2.68%)
Nov 13, 2024 0.9131 0.9749 0.8600 0.8658 346,034 -0.07(-7.00%)
Nov 12, 2024 0.9300 0.9500 0.9001 0.9310 110,277 +0.03(+3.20%)
Nov 11, 2024 0.9400 0.9432 0.9000 0.9021 193,302 -0.05(-5.04%)
Nov 08, 2024 1.000 1.000 0.9400 0.9500 63,840 -0.02(-2.05%)
Nov 07, 2024 0.9700 0.9999 0.9600 0.9699 114,100 -0.00(-0.02%)
Nov 06, 2024 0.9000 0.9900 0.9000 0.9701 176,836 -0.01(-1.00%)
Nov 05, 2024 0.9800 1.010 0.9500 0.9799 201,542 +0.01(+1.02%)
Nov 04, 2024 0.9800 1.010 0.9700 0.9700 43,135 -0.01(-1.02%)
Nov 01, 2024 0.9800 1.000 0.9756 0.9800 32,107 +0.00(+0.14%)
Oct 31, 2024 0.9800 0.9800 0.9700 0.9786 41,252 +0.02(+2.16%)
Oct 30, 2024 0.9800 0.9800 0.9500 0.9579 39,271 -0.02(-2.37%)
Oct 29, 2024 0.9900 1.000 0.9600 0.9812 32,041 +0.01(+1.15%)
Oct 28, 2024 0.9900 0.9985 0.9700 0.9700 23,847 -0.02(-2.02%)
Oct 25, 2024 1.000 1.000 0.9900 0.9900 15,918 -0.01(-1.00%)
Oct 24, 2024 0.9700 1.000 0.9700 1.000 36,634 +0.02(+2.04%)
Oct 23, 2024 0.9900 1.000 0.9700 0.9800 33,421 -0.01(-1.01%)
Oct 22, 2024 1.000 1.020 0.9800 0.9900 21,301 -0.03(-2.94%)
Oct 21, 2024 0.9906 1.050 0.9906 1.020 42,959 +0.02(+2.00%)
Oct 18, 2024 0.9800 1.000 0.9800 1.000 23,067 +0.00(+0.00%)
Oct 17, 2024 1.000 1.000 0.9999 1.000 41,121 +0.00(+0.00%)
Oct 16, 2024 0.9800 1.000 0.9800 1.000 67,023 +0.02(+2.04%)
Oct 15, 2024 0.9751 0.9801 0.9701 0.9800 88,707 -0.01(-1.44%)
Oct 14, 2024 0.9900 1.000 0.9900 0.9943 134,804 -0.01(-0.57%)
Oct 11, 2024 1.000 1.010 0.9900 1.000 24,105 +0.00(+0.00%)
Oct 10, 2024 1.048 1.048 1.000 1.000 149,426 -0.01(-0.99%)
Oct 09, 2024 1.000 1.022 0.9900 1.010 30,098 +0.01(+1.00%)
Oct 08, 2024 0.9900 1.050 0.9900 1.000 43,180 -0.02(-1.96%)
Oct 07, 2024 0.9700 1.047 0.9700 1.020 32,875 +0.03(+3.03%)
Oct 04, 2024 1.010 1.010 0.9800 0.9900 25,411 -0.01(-1.00%)
Oct 03, 2024 1.020 1.020 0.9647 1.000 37,306 -0.01(-0.99%)
Oct 02, 2024 1.030 1.040 1.010 1.010 69,567 -0.01(-0.98%)
Oct 01, 2024 1.060 1.070 1.010 1.020 16,498 -0.06(-5.56%)
Sep 30, 2024 1.050 1.080 1.040 1.080 51,378 +0.04(+3.85%)
Sep 27, 2024 1.030 1.060 1.010 1.040 99,143 -0.01(-0.95%)
Sep 26, 2024 1.030 1.050 1.010 1.050 28,203 +0.01(+0.96%)
Sep 25, 2024 1.060 1.060 1.010 1.040 33,724 +0.02(+1.46%)
Sep 24, 2024 1.060 1.080 1.020 1.025 154,592 -0.03(-2.38%)
Sep 23, 2024 1.040 1.080 1.010 1.050 69,664 +0.00(+0.00%)
Sep 20, 2024 1.020 1.050 0.9922 1.050 318,267 +0.01(+0.96%)
Sep 19, 2024 1.000 1.050 0.9801 1.040 112,419 +0.08(+8.33%)
Sep 18, 2024 1.000 1.030 0.9600 0.9600 56,873 -0.04(-4.00%)
Sep 17, 2024 1.030 1.050 0.9900 1.000 46,280 -0.03(-2.91%)
Sep 16, 2024 1.040 1.050 1.020 1.030 37,607 -0.01(-0.96%)
Sep 13, 2024 1.000 1.050 1.000 1.040 31,865 +0.04(+4.00%)
Sep 12, 2024 1.010 1.020 0.9800 1.000 42,828 -0.02(-2.44%)
Sep 11, 2024 1.000 1.030 0.9654 1.025 92,126 +0.02(+2.50%)
Sep 10, 2024 0.9900 1.040 0.9801 1.000 76,726 -0.01(-0.99%)
Sep 09, 2024 0.9000 1.040 0.8900 1.010 128,146 +0.11(+12.22%)
Sep 06, 2024 0.9200 0.9200 0.8701 0.9000 109,030 -0.01(-1.19%)
Sep 05, 2024 0.9900 1.000 0.8516 0.9108 289,212 -0.07(-7.54%)
Sep 04, 2024 1.000 1.000 0.9500 0.9851 177,491 -0.01(-0.99%)
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.