Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.8000 +0.0071 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2023 1.550 1.600 1.370 1.490 754,599 -0.12(-7.45%)
Feb 28, 2023 1.390 1.660 1.340 1.610 1,064,264 +0.22(+15.83%)
Feb 27, 2023 1.300 1.450 1.300 1.390 1,073,488 +0.13(+10.32%)
Feb 24, 2023 1.360 1.360 1.230 1.260 354,298 -0.06(-4.55%)
Feb 23, 2023 1.290 1.370 1.250 1.320 570,569 +0.01(+0.76%)
Feb 22, 2023 1.360 1.370 1.200 1.310 610,013 -0.07(-5.07%)
Feb 21, 2023 1.360 1.490 1.200 1.380 1,783,226 +0.03(+2.22%)
Feb 17, 2023 1.400 1.410 1.250 1.350 415,662 +0.01(+0.75%)
Feb 16, 2023 1.420 1.510 1.330 1.340 982,901 -0.18(-11.84%)
Feb 15, 2023 1.300 1.580 1.280 1.520 1,732,264 +0.17(+12.59%)
Feb 14, 2023 1.220 1.780 1.200 1.350 26,562,364 +0.12(+9.76%)
Feb 13, 2023 1.270 1.290 1.140 1.230 3,007,421 +0.01(+0.82%)
Feb 10, 2023 1.150 1.220 1.150 1.220 153,022 +0.03(+2.52%)
Feb 09, 2023 1.200 1.300 1.130 1.190 416,233 -0.03(-2.46%)
Feb 08, 2023 1.140 1.240 1.124 1.220 294,740 +0.10(+8.93%)
Feb 07, 2023 1.150 1.200 1.010 1.120 333,628 +0.00(+0.00%)
Feb 06, 2023 1.240 1.300 1.080 1.120 552,924 -0.06(-5.08%)
Feb 03, 2023 1.130 1.360 1.111 1.180 1,450,107 +0.01(+0.85%)
Feb 02, 2023 0.9400 1.230 0.9400 1.170 1,565,011 +0.18(+17.91%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.