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 )

0.8802 -0.0298 (-3.27%)
Streaming Delayed Price Updated: 2:07 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, 2023 1.500 1.650 1.440 1.640 426,109 +0.16(+10.81%)
May 30, 2023 1.470 1.490 1.410 1.480 105,102 +0.00(+0.00%)
May 26, 2023 1.460 1.480 1.430 1.480 115,089 +0.02(+1.37%)
May 25, 2023 1.470 1.480 1.420 1.460 91,983 +0.00(+0.00%)
May 24, 2023 1.370 1.470 1.350 1.460 206,124 +0.06(+4.29%)
May 23, 2023 1.400 1.455 1.350 1.400 185,016 +0.04(+2.94%)
May 22, 2023 1.350 1.380 1.280 1.360 185,632 +0.08(+6.25%)
May 19, 2023 1.270 1.330 1.270 1.280 46,135 -0.02(-1.54%)
May 18, 2023 1.290 1.330 1.250 1.300 96,206 +0.01(+0.78%)
May 17, 2023 1.250 1.300 1.220 1.290 112,340 +0.04(+3.20%)
May 16, 2023 1.450 1.450 1.170 1.250 472,534 -0.15(-10.71%)
May 15, 2023 1.420 1.450 1.400 1.400 49,607 -0.03(-2.10%)
May 12, 2023 1.430 1.456 1.400 1.430 101,064 +0.00(+0.00%)
May 11, 2023 1.470 1.470 1.420 1.430 85,858 -0.02(-1.38%)
May 10, 2023 1.480 1.480 1.400 1.450 89,963 +0.04(+2.84%)
May 09, 2023 1.480 1.481 1.400 1.410 93,911 -0.05(-3.42%)
May 08, 2023 1.500 1.520 1.430 1.460 76,749 +0.00(+0.00%)
May 05, 2023 1.460 1.460 1.400 1.460 44,069 +0.02(+1.39%)
May 04, 2023 1.400 1.440 1.400 1.440 50,864 +0.04(+2.86%)
May 03, 2023 1.490 1.490 1.400 1.400 84,479 -0.03(-2.10%)
May 02, 2023 1.400 1.450 1.400 1.430 62,751 +0.03(+2.14%)
May 01, 2023 1.460 1.460 1.400 1.400 173,423 -0.01(-0.71%)
Apr 28, 2023 1.450 1.490 1.410 1.410 75,761 -0.03(-2.08%)
Apr 27, 2023 1.410 1.470 1.400 1.440 44,626 +0.02(+1.41%)
Apr 26, 2023 1.400 1.460 1.400 1.420 86,836 +0.00(+0.00%)
Apr 25, 2023 1.420 1.470 1.400 1.420 96,172 -0.02(-1.39%)
Apr 24, 2023 1.460 1.500 1.420 1.440 69,009 -0.02(-1.37%)
Apr 21, 2023 1.380 1.480 1.350 1.460 117,912 +0.06(+4.29%)
Apr 20, 2023 1.420 1.430 1.380 1.400 331,223 -0.04(-2.78%)
Apr 19, 2023 1.410 1.510 1.410 1.440 187,859 +0.06(+4.35%)
Apr 18, 2023 1.420 1.470 1.380 1.380 85,891 -0.07(-4.50%)
Apr 17, 2023 1.490 1.490 1.426 1.445 37,316 -0.02(-1.70%)
Apr 14, 2023 1.490 1.520 1.440 1.470 62,911 -0.03(-2.00%)
Apr 13, 2023 1.410 1.530 1.410 1.500 112,195 +0.08(+5.63%)
Apr 12, 2023 1.470 1.510 1.410 1.420 164,203 -0.04(-2.74%)
Apr 11, 2023 1.400 1.560 1.400 1.460 298,407 +0.04(+2.82%)
Apr 10, 2023 1.560 1.560 1.395 1.420 212,422 -0.09(-5.96%)
Apr 06, 2023 1.350 1.590 1.350 1.510 241,885 +0.15(+11.03%)
Apr 05, 2023 1.380 1.380 1.350 1.360 176,821 -0.02(-1.45%)
Apr 04, 2023 1.370 1.440 1.360 1.380 95,805 -0.03(-2.13%)
Apr 03, 2023 1.410 1.420 1.350 1.410 120,796 -0.03(-2.08%)
Mar 31, 2023 1.300 1.467 1.300 1.440 291,651 +0.13(+9.92%)
Mar 30, 2023 1.260 1.310 1.260 1.310 57,928 +0.02(+1.55%)
Mar 29, 2023 1.260 1.310 1.250 1.290 91,286 +0.03(+2.38%)
Mar 28, 2023 1.250 1.260 1.200 1.260 127,052 +0.01(+1.20%)
Mar 27, 2023 1.270 1.300 1.230 1.245 90,545 -0.02(-1.97%)
Mar 24, 2023 1.230 1.320 1.230 1.270 186,884 +0.01(+0.79%)
Mar 23, 2023 1.360 1.390 1.190 1.260 757,663 -0.14(-10.00%)
Mar 22, 2023 1.450 1.490 1.390 1.400 306,499 -0.15(-9.68%)
Mar 21, 2023 1.480 1.580 1.400 1.550 274,279 +0.15(+10.71%)
Mar 20, 2023 1.380 1.420 1.330 1.400 387,358 +0.06(+4.87%)
Mar 17, 2023 1.430 1.469 1.310 1.335 482,014 -0.08(-5.99%)
Mar 16, 2023 1.430 1.491 1.420 1.420 116,602 -0.05(-3.07%)
Mar 15, 2023 1.560 1.570 1.410 1.465 440,238 -0.12(-7.86%)
Mar 14, 2023 1.590 1.660 1.550 1.590 285,136 -0.01(-0.63%)
Mar 13, 2023 1.430 1.620 1.430 1.600 276,183 +0.09(+5.96%)
Mar 10, 2023 1.630 1.635 1.371 1.510 1,011,966 -0.15(-9.04%)
Mar 09, 2023 1.740 1.840 1.650 1.660 706,056 -0.08(-4.60%)
Mar 08, 2023 1.720 1.860 1.710 1.740 491,670 -0.05(-2.79%)
Mar 07, 2023 1.860 1.860 1.710 1.790 689,991 -0.09(-4.79%)
Mar 06, 2023 1.590 2.040 1.511 1.880 2,644,648 +0.36(+23.68%)
Mar 03, 2023 1.410 1.600 1.410 1.520 514,642 +0.05(+3.40%)
Mar 02, 2023 1.470 1.485 1.400 1.470 215,279 -0.02(-1.34%)
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.