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 )

0.8310 +0.0210 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 24, 2024 0.8300 0.8850 0.8000 0.8100 69,428 -0.01(-1.10%)
Apr 23, 2024 0.8500 0.8850 0.8000 0.8190 128,243 -0.03(-3.65%)
Apr 22, 2024 0.8570 0.8900 0.8200 0.8500 54,921 +0.02(+2.41%)
Apr 19, 2024 0.8200 0.9000 0.8200 0.8300 56,505 +0.02(+2.47%)
Apr 18, 2024 0.9159 0.9500 0.7951 0.8100 190,938 -0.10(-10.99%)
Apr 17, 2024 0.9900 0.9900 0.9077 0.9100 79,762 -0.08(-8.08%)
Apr 16, 2024 1.000 1.005 0.9716 0.9900 94,856 -0.01(-1.49%)
Apr 15, 2024 1.060 1.060 0.9901 1.005 55,410 +0.01(+1.01%)
Apr 12, 2024 1.000 1.060 0.9901 0.9950 48,174 -0.01(-0.50%)
Apr 11, 2024 1.022 1.025 0.9900 1.000 46,216 -0.02(-2.44%)
Apr 10, 2024 0.9900 1.080 0.9900 1.025 99,331 +0.02(+2.50%)
Apr 09, 2024 0.9700 1.000 0.9600 1.000 58,225 +0.05(+5.26%)
Apr 08, 2024 0.9700 0.9900 0.9500 0.9500 18,989 -0.00(-0.01%)
Apr 05, 2024 0.9309 0.9974 0.9200 0.9501 24,104 +0.00(+0.07%)
Apr 04, 2024 1.040 1.040 0.9200 0.9494 60,770 -0.05(-5.06%)
Apr 03, 2024 0.9700 1.030 0.9500 1.000 67,590 +0.03(+3.09%)
Apr 02, 2024 1.000 1.010 0.9300 0.9700 101,591 -0.04(-3.96%)
Apr 01, 2024 1.020 1.050 0.9800 1.010 48,210 +0.01(+1.00%)
Mar 28, 2024 1.000 1.020 0.9999 1.000 21,653 +0.00(+0.00%)
Mar 27, 2024 1.050 1.080 0.9900 1.000 187,390 -0.07(-6.54%)
Mar 26, 2024 1.070 1.090 1.050 1.070 41,433 -0.01(-0.93%)
Mar 25, 2024 1.040 1.090 1.030 1.080 47,622 +0.07(+6.93%)
Mar 22, 2024 1.000 1.010 0.9552 1.010 644,588 -0.12(-10.62%)
Mar 21, 2024 1.180 1.219 1.100 1.130 123,221 -0.02(-1.74%)
Mar 20, 2024 1.180 1.230 1.120 1.150 54,074 -0.03(-2.54%)
Mar 19, 2024 1.160 1.240 1.160 1.180 54,860 -0.01(-0.84%)
Mar 18, 2024 1.200 1.260 1.181 1.190 67,958 +0.01(+0.85%)
Mar 15, 2024 1.100 1.180 1.100 1.180 110,691 +0.09(+8.26%)
Mar 14, 2024 1.200 1.200 1.070 1.090 69,300 -0.03(-2.68%)
Mar 13, 2024 1.080 1.170 1.060 1.120 28,945 +0.03(+2.75%)
Mar 12, 2024 1.240 1.240 1.037 1.090 114,422 -0.13(-10.66%)
Mar 11, 2024 1.230 1.300 1.200 1.220 121,324 +0.02(+1.67%)
Mar 08, 2024 1.230 1.250 1.150 1.200 85,150 +0.00(+0.00%)
Mar 07, 2024 1.240 1.270 1.160 1.200 125,903 +0.01(+0.84%)
Mar 06, 2024 1.280 1.280 1.140 1.190 82,699 -0.06(-4.80%)
Mar 05, 2024 1.180 1.280 1.130 1.250 206,447 +0.10(+8.70%)
Mar 04, 2024 1.210 1.210 1.121 1.150 72,250 +0.04(+3.60%)
Mar 01, 2024 1.180 1.229 1.069 1.110 107,119 -0.04(-3.48%)
Feb 29, 2024 1.090 1.390 1.090 1.150 265,387 +0.04(+3.60%)
Feb 28, 2024 1.010 1.118 1.010 1.110 15,098 +0.08(+7.77%)
Feb 27, 2024 1.070 1.140 1.030 1.030 46,901 -0.03(-2.83%)
Feb 26, 2024 1.020 1.069 1.020 1.060 39,931 +0.03(+2.91%)
Feb 23, 2024 1.030 1.040 1.000 1.030 44,763 +0.00(+0.00%)
Feb 22, 2024 1.000 1.070 0.9957 1.030 33,286 +0.01(+0.98%)
Feb 21, 2024 1.110 1.120 0.9899 1.020 43,780 +0.01(+0.99%)
Feb 20, 2024 1.110 1.120 0.9800 1.010 135,822 -0.10(-9.01%)
Feb 16, 2024 1.120 1.139 1.100 1.110 35,943 -0.03(-2.63%)
Feb 15, 2024 1.080 1.140 1.039 1.140 28,678 +0.07(+6.54%)
Feb 14, 2024 1.020 1.070 1.020 1.070 18,219 +0.06(+5.94%)
Feb 13, 2024 1.040 1.070 1.010 1.010 28,953 -0.06(-5.61%)
Feb 12, 2024 1.110 1.150 1.050 1.070 67,592 -0.02(-1.83%)
Feb 09, 2024 1.040 1.100 1.040 1.090 19,101 +0.07(+6.86%)
Feb 08, 2024 1.010 1.070 1.010 1.020 13,453 +0.00(+0.00%)
Feb 07, 2024 1.060 1.070 1.010 1.020 16,879 +0.00(+0.00%)
Feb 06, 2024 0.9900 1.050 0.9723 1.020 63,246 +0.01(+0.49%)
Feb 05, 2024 1.080 1.120 1.000 1.015 35,475 -0.06(-5.14%)
Feb 02, 2024 1.060 1.090 1.030 1.070 18,978 -0.01(-0.93%)
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.