Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8901 -0.0199 (-2.19%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 23, 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 (%)
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%)
May 02, 2022 3.500 3.650 3.390 3.540 23,364 +0.08(+2.31%)
Apr 29, 2022 3.580 4.010 3.360 3.460 59,748 -0.12(-3.35%)
Apr 28, 2022 3.860 3.860 3.500 3.580 55,744 -0.30(-7.73%)
Apr 27, 2022 3.840 4.000 3.660 3.880 42,881 +0.03(+0.78%)
Apr 26, 2022 4.100 4.100 3.760 3.850 92,410 -0.08(-2.04%)
Apr 25, 2022 3.550 3.980 3.460 3.930 47,433 +0.03(+0.77%)
Apr 22, 2022 4.050 4.050 3.810 3.900 105,673 -0.15(-3.70%)
Apr 21, 2022 3.950 4.090 3.910 4.050 90,553 +0.20(+5.19%)
Apr 20, 2022 3.860 3.990 3.820 3.850 80,609 +0.05(+1.32%)
Apr 19, 2022 3.530 3.920 3.400 3.800 66,645 +0.30(+8.57%)
Apr 18, 2022 3.610 3.610 3.380 3.500 31,109 -0.09(-2.51%)
Apr 14, 2022 3.680 3.700 3.450 3.590 122,860 +0.09(+2.57%)
Apr 13, 2022 3.490 3.565 3.410 3.500 14,850 +0.05(+1.45%)
Apr 12, 2022 3.590 3.610 3.386 3.450 34,572 -0.07(-1.99%)
Apr 11, 2022 3.470 3.680 3.280 3.520 46,509 +0.03(+0.86%)
Apr 08, 2022 3.330 3.740 3.325 3.490 49,087 +0.14(+4.18%)
Apr 07, 2022 3.330 3.740 3.275 3.350 106,396 -0.02(-0.59%)
Apr 06, 2022 3.400 3.520 3.240 3.370 52,012 -0.09(-2.60%)
Apr 05, 2022 3.670 3.690 3.400 3.460 43,858 -0.25(-6.74%)
Apr 04, 2022 3.750 3.750 3.579 3.710 97,492 -0.02(-0.54%)
Apr 01, 2022 3.550 3.750 3.497 3.730 284,668 +0.19(+5.37%)
Mar 31, 2022 3.510 3.750 3.420 3.540 129,305 +0.10(+2.91%)
Mar 30, 2022 3.350 3.570 3.350 3.440 40,605 +0.12(+3.61%)
Mar 29, 2022 3.200 3.590 3.120 3.320 129,540 +0.09(+2.79%)
Mar 28, 2022 3.280 3.290 3.000 3.230 150,894 -0.06(-1.82%)
Mar 25, 2022 3.280 3.380 3.250 3.290 101,065 -0.02(-0.60%)
Mar 24, 2022 3.300 3.330 3.170 3.310 161,150 -0.22(-6.23%)
Mar 23, 2022 3.470 3.530 3.110 3.530 574,507 +0.06(+1.73%)
Mar 22, 2022 3.350 3.500 3.220 3.470 586,427 +0.10(+2.97%)
Mar 21, 2022 3.210 3.460 3.120 3.370 700,311 +0.10(+3.06%)
Mar 18, 2022 3.020 3.440 3.020 3.270 2,127,085 +0.17(+5.48%)
Mar 17, 2022 2.750 3.350 2.750 3.100 683,014 +0.09(+2.99%)
Mar 16, 2022 2.650 3.010 2.455 3.010 814,618 +0.38(+14.45%)
Mar 15, 2022 2.650 2.760 2.600 2.630 252,530 -0.02(-0.75%)
Mar 14, 2022 2.900 2.900 2.600 2.650 262,298 -0.27(-9.25%)
Mar 11, 2022 2.850 3.070 2.850 2.920 403,356 +0.07(+2.46%)
Mar 10, 2022 3.060 3.140 2.750 2.850 389,509 -0.27(-8.65%)
Mar 09, 2022 3.150 3.390 3.040 3.120 245,028 -0.03(-0.95%)
Mar 08, 2022 3.200 3.300 2.970 3.150 286,564 -0.09(-2.78%)
Mar 07, 2022 3.100 3.530 3.100 3.240 270,527 +0.12(+3.85%)
Mar 04, 2022 3.110 3.250 3.070 3.120 100,783 -0.04(-1.27%)
Mar 03, 2022 3.190 3.265 3.160 3.160 108,196 +0.00(+0.00%)
Mar 02, 2022 3.510 3.530 3.160 3.160 76,084 -0.38(-10.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.