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 )

0.8790 +0.0180 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Feb 01, 2023 0.9186 1.110 0.9010 0.9923 3,147,989 +0.03(+3.09%)
Jan 31, 2023 0.8800 1.770 0.8800 0.9626 25,637,208 +0.09(+10.63%)
Jan 30, 2023 0.8600 0.9058 0.8522 0.8701 72,825 +0.00(+0.03%)
Jan 27, 2023 0.8500 0.9400 0.8333 0.8698 447,426 +0.02(+2.33%)
Jan 26, 2023 0.8700 0.9420 0.8400 0.8500 235,510 -0.02(-2.30%)
Jan 25, 2023 0.9300 0.9700 0.8200 0.8700 536,350 -0.07(-7.75%)
Jan 24, 2023 0.9215 0.9500 0.8900 0.9431 39,890 -0.01(-0.73%)
Jan 23, 2023 0.9215 0.9675 0.8956 0.9500 58,738 +0.00(+0.00%)
Jan 20, 2023 0.9200 0.9800 0.8900 0.9500 246,349 +0.05(+5.56%)
Jan 19, 2023 0.8980 0.9700 0.7750 0.9000 568,993 +0.02(+2.26%)
Jan 18, 2023 0.9941 0.9941 0.8600 0.8801 181,327 -0.12(-11.99%)
Jan 17, 2023 0.8700 1.030 0.8700 1.000 219,684 +0.14(+16.04%)
Jan 13, 2023 0.8600 0.8950 0.8323 0.8618 38,684 +0.01(+1.35%)
Jan 12, 2023 0.8800 0.8940 0.8300 0.8503 33,311 -0.01(-1.19%)
Jan 11, 2023 0.8310 0.9000 0.8310 0.8605 8,923 +0.03(+3.67%)
Jan 10, 2023 0.8200 0.8800 0.8000 0.8300 157,348 -0.02(-1.79%)
Jan 09, 2023 0.8600 0.9249 0.8255 0.8451 65,166 -0.00(-0.58%)
Jan 06, 2023 0.8800 0.9602 0.8292 0.8500 100,746 -0.02(-2.83%)
Jan 05, 2023 0.8398 0.8784 0.8100 0.8748 124,881 +0.03(+2.94%)
Jan 04, 2023 0.8139 0.8678 0.7970 0.8498 87,101 +0.02(+2.32%)
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.