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 )

0.8486 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2022 2.200 2.260 2.160 2.230 278,588 -0.47(-17.41%)
Jun 29, 2022 2.100 2.780 2.060 2.700 683,713 +0.53(+24.42%)
Jun 28, 2022 2.150 2.200 2.150 2.170 22,427 +0.05(+2.36%)
Jun 27, 2022 2.210 2.210 2.100 2.120 28,955 +0.01(+0.47%)
Jun 24, 2022 2.160 2.220 2.100 2.110 168,010 +0.00(+0.00%)
Jun 23, 2022 2.030 2.237 2.030 2.110 117,669 +0.10(+4.98%)
Jun 22, 2022 1.940 2.160 1.900 2.010 324,294 +0.06(+3.08%)
Jun 21, 2022 2.080 2.090 1.950 1.950 282,309 -0.02(-1.02%)
Jun 17, 2022 2.070 2.100 1.950 1.970 449,414 -0.09(-4.37%)
Jun 16, 2022 2.330 2.330 2.060 2.060 322,076 -0.09(-4.19%)
Jun 15, 2022 2.400 2.500 2.150 2.150 281,495 -0.18(-7.73%)
Jun 14, 2022 2.400 2.468 2.110 2.330 228,286 -0.02(-0.85%)
Jun 13, 2022 2.050 2.390 2.050 2.350 143,396 +0.22(+10.33%)
Jun 10, 2022 2.120 2.160 2.080 2.130 66,773 -0.07(-3.18%)
Jun 09, 2022 2.360 2.360 2.150 2.200 157,827 -0.23(-9.47%)
Jun 08, 2022 2.350 2.460 2.350 2.430 109,417 +0.08(+3.40%)
Jun 07, 2022 2.350 2.500 2.350 2.350 57,038 -0.06(-2.49%)
Jun 06, 2022 2.770 2.770 2.310 2.410 159,366 -0.36(-13.00%)
Jun 03, 2022 2.760 2.770 2.700 2.770 34,304 -0.06(-2.12%)
Jun 02, 2022 2.720 2.888 2.710 2.830 24,105 +0.04(+1.43%)
Jun 01, 2022 3.000 3.000 2.650 2.790 58,284 -0.10(-3.46%)
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%)
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.