Skip to main content

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

1.160 -0.025 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 1.160 1.210 1.151 1.160 25,236 -0.03(-2.11%)
Jul 23, 2024 1.200 1.200 1.150 1.185 40,631 +0.01(+0.42%)
Jul 22, 2024 1.200 1.201 1.170 1.180 59,574 -0.03(-2.07%)
Jul 19, 2024 1.240 1.260 1.160 1.205 175,107 -0.03(-2.82%)
Jul 18, 2024 1.180 1.266 1.160 1.240 456,945 +0.04(+3.33%)
Jul 17, 2024 1.220 1.250 1.080 1.200 257,735 +0.00(+0.00%)
Jul 16, 2024 1.060 1.200 1.050 1.200 539,831 +0.14(+13.21%)
Jul 15, 2024 1.040 1.070 1.040 1.060 200,524 +0.01(+0.95%)
Jul 12, 2024 1.050 1.050 1.032 1.050 82,358 +0.01(+0.96%)
Jul 11, 2024 1.070 1.090 1.040 1.040 134,181 -0.03(-2.80%)
Jul 10, 2024 0.9900 1.090 0.9901 1.070 747,607 +0.08(+8.07%)
Jul 09, 2024 0.9900 1.000 0.9799 0.9901 105,702 -0.01(-0.59%)
Jul 08, 2024 1.000 1.000 0.9820 0.9960 36,639 -0.00(-0.40%)
Jul 05, 2024 1.000 1.000 0.9903 1.000 183,604 -0.01(-1.19%)
Jul 03, 2024 0.9300 1.050 0.9250 1.012 304,065 +0.05(+4.88%)
Jul 02, 2024 0.8910 0.9900 0.8910 0.9649 456,194 +0.05(+5.04%)
Jul 01, 2024 0.9100 0.9315 0.8650 0.9186 248,540 +0.07(+8.07%)
Jun 28, 2024 0.9500 0.9700 0.8300 0.8500 166,752 -0.11(-11.00%)
Jun 27, 2024 0.8130 0.9599 0.8130 0.9551 349,241 +0.12(+14.04%)
Jun 26, 2024 0.8290 0.8700 0.8142 0.8375 56,095 +0.04(+4.69%)
Jun 25, 2024 0.8188 0.8673 0.8000 0.8000 75,640 -0.03(-4.05%)
Jun 24, 2024 0.8200 0.8700 0.8000 0.8338 131,303 +0.01(+0.87%)
Jun 21, 2024 0.8170 0.8700 0.8101 0.8266 82,410 +0.01(+1.18%)
Jun 20, 2024 0.8300 0.8475 0.8100 0.8170 27,141 -0.01(-1.57%)
Jun 18, 2024 0.8400 0.8990 0.8220 0.8300 69,013 -0.02(-2.19%)
Jun 17, 2024 0.8600 0.9000 0.8200 0.8486 73,473 -0.03(-3.15%)
Jun 14, 2024 0.8900 0.9090 0.8600 0.8762 62,931 -0.04(-4.55%)
Jun 13, 2024 0.9000 0.9200 0.8600 0.9180 37,911 +0.05(+5.52%)
Jun 12, 2024 0.9000 0.9500 0.8601 0.8700 131,946 -0.03(-3.01%)
Jun 11, 2024 0.8500 0.9000 0.8500 0.8970 29,133 +0.03(+3.10%)
Jun 10, 2024 0.8619 0.9000 0.8600 0.8700 65,767 -0.02(-2.25%)
Jun 07, 2024 0.9000 0.9000 0.8583 0.8900 51,601 +0.00(+0.00%)
Jun 06, 2024 0.9200 0.9398 0.8600 0.8900 78,562 -0.04(-4.30%)
Jun 05, 2024 0.8449 0.9696 0.8449 0.9300 181,640 +0.09(+10.07%)
Jun 04, 2024 0.8500 0.8600 0.8301 0.8449 22,776 -0.02(-2.10%)
Jun 03, 2024 0.8400 0.9200 0.8400 0.8630 21,179 +0.03(+3.23%)
May 31, 2024 0.8500 0.9000 0.8201 0.8360 46,864 -0.02(-2.86%)
May 30, 2024 0.8250 0.9000 0.8250 0.8606 66,338 -0.04(-4.34%)
May 29, 2024 0.8900 0.9200 0.8586 0.8996 40,795 +0.03(+3.65%)
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%)
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.