Skip to main content

Hyperfine, Inc. - Class A Common Stock (NQ: HYPR )

0.8679 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.9083 0.9500 0.8601 0.8679 48,806 -0.01(-1.26%)
May 24, 2024 0.8800 0.8998 0.8500 0.8790 18,902 +0.02(+2.09%)
May 23, 2024 0.9004 0.9500 0.8400 0.8610 171,358 -0.05(-5.38%)
May 22, 2024 0.9000 1.030 0.8804 0.9100 326,461 +0.02(+2.55%)
May 21, 2024 0.9323 0.9484 0.8295 0.8874 57,865 -0.01(-1.40%)
May 20, 2024 0.9200 0.9399 0.8808 0.9000 90,797 +0.01(+0.77%)
May 17, 2024 0.8500 0.9500 0.8389 0.8931 67,046 +0.05(+6.20%)
May 16, 2024 0.9500 0.9900 0.8055 0.8410 158,146 -0.03(-3.33%)
May 15, 2024 0.9130 0.9151 0.8700 0.8700 42,957 -0.01(-1.13%)
May 14, 2024 0.8400 0.8900 0.7613 0.8799 235,273 +0.08(+10.14%)
May 13, 2024 0.8500 0.8700 0.7800 0.7989 189,404 +0.01(+1.13%)
May 10, 2024 0.8000 0.8305 0.7900 0.7900 186,313 -0.01(-0.89%)
May 09, 2024 0.8200 0.8199 0.7618 0.7971 69,203 -0.00(-0.40%)
May 08, 2024 0.8000 0.8700 0.7900 0.8003 46,069 +0.00(+0.02%)
May 07, 2024 0.8500 0.8500 0.8001 0.8001 50,545 -0.03(-3.28%)
May 06, 2024 0.8200 0.8495 0.8134 0.8272 64,681 +0.03(+3.40%)
May 03, 2024 0.8000 0.8200 0.7711 0.8000 134,740 +0.01(+0.90%)
May 02, 2024 0.8200 0.8300 0.7700 0.7929 70,596 -0.01(-1.02%)
May 01, 2024 0.8700 0.8700 0.7853 0.8011 75,942 -0.01(-1.10%)
Apr 30, 2024 0.8700 0.8700 0.8000 0.8100 46,117 -0.01(-1.22%)
Apr 29, 2024 0.8400 0.8801 0.8020 0.8200 55,048 -0.03(-2.96%)
Apr 26, 2024 0.8500 0.8539 0.8200 0.8450 27,227 +0.01(+1.68%)
Apr 25, 2024 0.8100 0.8490 0.8000 0.8310 21,996 +0.02(+2.59%)
Apr 24, 2024 0.8300 0.8850 0.8000 0.8100 69,428 -0.01(-1.10%)
Apr 23, 2024 0.8500 0.8850 0.8000 0.8190 128,243 -0.03(-3.65%)
Apr 22, 2024 0.8570 0.8900 0.8200 0.8500 54,921 +0.02(+2.41%)
Apr 19, 2024 0.8200 0.9000 0.8200 0.8300 56,505 +0.02(+2.47%)
Apr 18, 2024 0.9159 0.9500 0.7951 0.8100 190,938 -0.10(-10.99%)
Apr 17, 2024 0.9900 0.9900 0.9077 0.9100 79,762 -0.08(-8.08%)
Apr 16, 2024 1.000 1.005 0.9716 0.9900 94,856 -0.01(-1.49%)
Apr 15, 2024 1.060 1.060 0.9901 1.005 55,410 +0.01(+1.01%)
Apr 12, 2024 1.000 1.060 0.9901 0.9950 48,174 -0.01(-0.50%)
Apr 11, 2024 1.022 1.025 0.9900 1.000 46,216 -0.02(-2.44%)
Apr 10, 2024 0.9900 1.080 0.9900 1.025 99,331 +0.02(+2.50%)
Apr 09, 2024 0.9700 1.000 0.9600 1.000 58,225 +0.05(+5.26%)
Apr 08, 2024 0.9700 0.9900 0.9500 0.9500 18,989 -0.00(-0.01%)
Apr 05, 2024 0.9309 0.9974 0.9200 0.9501 24,104 +0.00(+0.07%)
Apr 04, 2024 1.040 1.040 0.9200 0.9494 60,770 -0.05(-5.06%)
Apr 03, 2024 0.9700 1.030 0.9500 1.000 67,590 +0.03(+3.09%)
Apr 02, 2024 1.000 1.010 0.9300 0.9700 101,591 -0.04(-3.96%)
Apr 01, 2024 1.020 1.050 0.9800 1.010 48,210 +0.01(+1.00%)
Mar 28, 2024 1.000 1.020 0.9999 1.000 21,653 +0.00(+0.00%)
Mar 27, 2024 1.050 1.080 0.9900 1.000 187,390 -0.07(-6.54%)
Mar 26, 2024 1.070 1.090 1.050 1.070 41,433 -0.01(-0.93%)
Mar 25, 2024 1.040 1.090 1.030 1.080 47,622 +0.07(+6.93%)
Mar 22, 2024 1.000 1.010 0.9552 1.010 644,588 -0.12(-10.62%)
Mar 21, 2024 1.180 1.219 1.100 1.130 123,221 -0.02(-1.74%)
Mar 20, 2024 1.180 1.230 1.120 1.150 54,074 -0.03(-2.54%)
Mar 19, 2024 1.160 1.240 1.160 1.180 54,860 -0.01(-0.84%)
Mar 18, 2024 1.200 1.260 1.181 1.190 67,958 +0.01(+0.85%)
Mar 15, 2024 1.100 1.180 1.100 1.180 110,691 +0.09(+8.26%)
Mar 14, 2024 1.200 1.200 1.070 1.090 69,300 -0.03(-2.68%)
Mar 13, 2024 1.080 1.170 1.060 1.120 28,945 +0.03(+2.75%)
Mar 12, 2024 1.240 1.240 1.037 1.090 114,422 -0.13(-10.66%)
Mar 11, 2024 1.230 1.300 1.200 1.220 121,324 +0.02(+1.67%)
Mar 08, 2024 1.230 1.250 1.150 1.200 85,150 +0.00(+0.00%)
Mar 07, 2024 1.240 1.270 1.160 1.200 125,903 +0.01(+0.84%)
Mar 06, 2024 1.280 1.280 1.140 1.190 82,699 -0.06(-4.80%)
Mar 05, 2024 1.180 1.280 1.130 1.250 206,447 +0.10(+8.70%)
Mar 04, 2024 1.210 1.210 1.121 1.150 72,250 +0.04(+3.60%)
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.