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 (%)
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%)
Aug 01, 2023 2.900 3.150 2.820 2.830 331,683 -0.08(-2.75%)
Jul 31, 2023 2.970 3.110 2.910 2.910 238,915 -0.06(-2.02%)
Jul 28, 2023 2.750 2.987 2.730 2.970 209,741 +0.25(+9.19%)
Jul 27, 2023 2.980 2.999 2.660 2.720 163,116 -0.15(-5.23%)
Jul 26, 2023 2.780 3.107 2.700 2.870 301,756 +0.17(+6.30%)
Jul 25, 2023 2.620 2.810 2.620 2.700 243,404 -0.07(-2.53%)
Jul 24, 2023 2.920 2.970 2.710 2.770 211,479 -0.16(-5.46%)
Jul 21, 2023 2.790 3.050 2.760 2.930 193,468 +0.13(+4.64%)
Jul 20, 2023 3.070 3.240 2.750 2.800 539,663 -0.27(-8.79%)
Jul 19, 2023 3.160 3.200 2.810 3.070 1,087,765 -0.10(-3.15%)
Jul 18, 2023 2.600 3.280 2.600 3.170 10,330,856 +0.83(+35.47%)
Jul 17, 2023 2.310 2.380 2.240 2.340 87,244 +0.01(+0.43%)
Jul 14, 2023 2.410 2.500 2.330 2.330 135,905 -0.12(-4.90%)
Jul 13, 2023 2.340 2.490 2.340 2.450 188,096 +0.08(+3.38%)
Jul 12, 2023 2.200 2.480 2.189 2.370 188,884 +0.17(+7.73%)
Jul 11, 2023 2.110 2.280 2.060 2.200 248,080 +0.10(+4.76%)
Jul 10, 2023 2.090 2.180 2.068 2.100 142,979 -0.01(-0.47%)
Jul 07, 2023 2.220 2.220 2.070 2.110 878,822 -0.08(-3.43%)
Jul 06, 2023 2.190 2.240 2.070 2.185 229,225 +0.04(+1.63%)
Jul 05, 2023 2.130 2.170 1.800 2.150 3,307,287 -0.02(-0.92%)
Jul 03, 2023 2.240 2.240 2.100 2.170 204,761 +0.02(+0.93%)
Jun 30, 2023 2.170 2.220 2.150 2.150 66,461 -0.07(-3.15%)
Jun 29, 2023 2.270 2.359 2.150 2.220 328,178 -0.02(-0.89%)
Jun 28, 2023 2.190 2.260 2.130 2.240 43,616 +0.08(+3.70%)
Jun 27, 2023 2.240 2.315 2.140 2.160 188,718 -0.08(-3.57%)
Jun 26, 2023 2.200 2.250 2.165 2.240 62,660 +0.02(+0.90%)
Jun 23, 2023 2.230 2.287 2.150 2.220 259,269 -0.06(-2.63%)
Jun 22, 2023 2.340 2.440 2.200 2.280 514,714 -0.04(-1.72%)
Jun 21, 2023 2.170 2.680 2.130 2.320 2,506,584 +0.19(+8.92%)
Jun 20, 2023 2.050 2.200 2.020 2.130 324,829 +0.03(+1.43%)
Jun 16, 2023 2.000 2.120 1.966 2.100 280,882 +0.10(+5.00%)
Jun 15, 2023 2.000 2.120 1.960 2.000 934,986 +0.00(+0.00%)
Jun 14, 2023 2.000 2.070 1.961 2.000 317,731 +0.00(+0.00%)
Jun 13, 2023 1.950 2.120 1.920 2.000 189,811 +0.05(+2.56%)
Jun 12, 2023 2.000 2.021 1.900 1.950 160,228 -0.02(-1.02%)
Jun 09, 2023 1.880 1.970 1.830 1.970 222,445 +0.10(+5.35%)
Jun 08, 2023 2.040 2.040 1.850 1.870 558,501 -0.08(-4.10%)
Jun 07, 2023 1.940 2.040 1.850 1.950 871,888 +0.06(+3.17%)
Jun 06, 2023 1.750 1.910 1.700 1.890 456,108 +0.14(+8.00%)
Jun 05, 2023 1.670 1.750 1.610 1.750 237,943 +0.14(+8.70%)
Jun 02, 2023 1.700 1.720 1.570 1.610 99,156 -0.09(-5.29%)
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.