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 )

0.8931 +0.0521 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2023 1.230 1.290 1.230 1.250 151,460 -0.01(-0.79%)
Oct 30, 2023 1.170 1.270 1.150 1.260 220,451 +0.09(+7.69%)
Oct 27, 2023 1.250 1.290 1.090 1.170 567,073 -0.05(-4.10%)
Oct 26, 2023 1.680 1.680 1.185 1.220 893,449 -0.49(-28.65%)
Oct 25, 2023 1.730 1.810 1.670 1.710 33,638 -0.05(-2.84%)
Oct 24, 2023 1.700 1.775 1.610 1.760 82,288 +0.07(+4.14%)
Oct 23, 2023 1.850 1.850 1.680 1.690 77,419 -0.19(-10.11%)
Oct 20, 2023 1.860 1.880 1.850 1.880 36,464 +0.02(+1.08%)
Oct 19, 2023 1.850 1.890 1.850 1.860 34,026 -0.03(-1.59%)
Oct 18, 2023 1.970 1.990 1.850 1.890 30,789 -0.08(-4.06%)
Oct 17, 2023 1.850 2.070 1.850 1.970 241,721 +0.19(+10.67%)
Oct 16, 2023 1.770 1.900 1.752 1.780 271,115 +0.01(+0.56%)
Oct 13, 2023 1.840 1.900 1.750 1.770 104,294 -0.13(-6.84%)
Oct 12, 2023 1.950 1.950 1.850 1.900 96,236 -0.05(-2.56%)
Oct 11, 2023 2.000 2.065 1.920 1.950 65,164 -0.01(-0.51%)
Oct 10, 2023 1.900 2.100 1.890 1.960 121,422 -0.01(-0.51%)
Oct 09, 2023 1.930 1.980 1.840 1.970 101,515 +0.04(+2.07%)
Oct 06, 2023 1.900 1.950 1.860 1.930 46,183 +0.03(+1.58%)
Oct 05, 2023 1.810 1.920 1.780 1.900 57,898 +0.07(+3.83%)
Oct 04, 2023 1.900 1.900 1.700 1.830 187,665 -0.08(-4.19%)
Oct 03, 2023 1.990 1.990 1.800 1.910 144,490 -0.08(-4.02%)
Oct 02, 2023 2.070 2.070 1.980 1.990 39,198 -0.06(-2.93%)
Sep 29, 2023 2.050 2.100 2.000 2.050 84,646 +0.04(+1.99%)
Sep 28, 2023 2.030 2.070 1.980 2.010 32,313 -0.02(-0.99%)
Sep 27, 2023 2.050 2.060 2.000 2.030 41,758 +0.01(+0.50%)
Sep 26, 2023 1.980 2.040 1.960 2.020 33,016 +0.02(+1.00%)
Sep 25, 2023 2.030 2.040 1.980 2.000 39,545 -0.01(-0.50%)
Sep 22, 2023 2.050 2.055 1.970 2.010 59,847 +0.02(+1.01%)
Sep 21, 2023 2.000 2.060 1.970 1.990 120,638 -0.04(-1.97%)
Sep 20, 2023 2.080 2.110 2.010 2.030 155,752 -0.04(-1.93%)
Sep 19, 2023 2.080 2.090 2.050 2.070 130,975 +0.00(+0.00%)
Sep 18, 2023 2.050 2.080 2.000 2.070 85,431 +0.00(+0.00%)
Sep 15, 2023 2.150 2.150 2.030 2.070 274,025 +0.01(+0.49%)
Sep 14, 2023 2.090 2.090 2.010 2.060 69,710 +0.01(+0.49%)
Sep 13, 2023 1.990 2.090 1.966 2.050 111,707 +0.08(+4.06%)
Sep 12, 2023 1.810 2.020 1.810 1.970 93,235 +0.12(+6.49%)
Sep 11, 2023 1.890 1.955 1.820 1.850 117,270 -0.01(-0.54%)
Sep 08, 2023 1.950 2.002 1.780 1.860 241,898 -0.10(-5.10%)
Sep 07, 2023 2.050 2.070 1.940 1.960 57,273 -0.08(-3.92%)
Sep 06, 2023 2.040 2.080 2.020 2.040 105,297 -0.02(-0.97%)
Sep 05, 2023 2.030 2.080 1.990 2.060 90,291 +0.02(+0.98%)
Sep 01, 2023 2.070 2.080 2.030 2.040 80,621 -0.02(-0.97%)
Aug 31, 2023 2.050 2.075 2.000 2.060 87,184 -0.01(-0.48%)
Aug 30, 2023 2.070 2.100 2.030 2.070 94,981 +0.00(+0.00%)
Aug 29, 2023 2.000 2.170 2.000 2.070 200,227 +0.05(+2.48%)
Aug 28, 2023 2.160 2.170 1.970 2.020 288,487 -0.16(-7.34%)
Aug 25, 2023 2.220 2.225 2.150 2.180 103,987 -0.05(-2.24%)
Aug 24, 2023 2.340 2.340 2.100 2.230 205,414 -0.08(-3.46%)
Aug 23, 2023 2.370 2.400 2.260 2.310 118,949 +0.00(+0.00%)
Aug 22, 2023 2.600 2.600 2.300 2.310 342,323 -0.13(-5.33%)
Aug 21, 2023 2.350 2.490 2.330 2.440 128,659 +0.12(+5.17%)
Aug 18, 2023 2.270 2.420 2.270 2.320 58,514 +0.05(+2.20%)
Aug 17, 2023 2.230 2.310 2.130 2.270 147,781 +0.02(+0.89%)
Aug 16, 2023 2.330 2.330 2.210 2.250 215,330 -0.05(-2.17%)
Aug 15, 2023 2.720 2.780 2.300 2.300 232,844 -0.05(-2.13%)
Aug 14, 2023 2.130 2.370 2.080 2.350 374,025 +0.16(+7.31%)
Aug 11, 2023 2.190 2.264 2.120 2.190 240,395 -0.02(-0.90%)
Aug 10, 2023 2.400 2.430 2.160 2.210 306,179 -0.15(-6.36%)
Aug 09, 2023 2.470 2.470 2.210 2.360 328,784 -0.11(-4.45%)
Aug 08, 2023 2.510 2.590 2.430 2.470 155,492 -0.09(-3.52%)
Aug 07, 2023 2.830 2.894 2.480 2.560 374,368 -0.18(-6.57%)
Aug 04, 2023 2.770 2.912 2.620 2.740 224,336 +0.06(+2.05%)
Aug 03, 2023 2.860 2.930 2.670 2.685 158,121 -0.11(-3.94%)
Aug 02, 2023 2.800 2.930 2.680 2.795 243,941 -0.04(-1.24%)
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.