Hyperfine, Inc. (HYPR)
NASDAQ: HYPR · Real-Time Price · USD
0.970
-0.010 (-1.02%)
Nov 4, 2024, 4:00 PM EST - Market closed
Hyperfine Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 0.98 | 1.01 | 0.97 | 0.97 | 0.97 | -1.02% | 43,135 |
Nov 1, 2024 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 0.14% | 32,107 |
Oct 31, 2024 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 2.16% | 41,259 |
Oct 30, 2024 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.37% | 39,271 |
Oct 29, 2024 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | 1.15% | 32,041 |
Oct 28, 2024 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 23,847 |
Oct 25, 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 15,918 |
Oct 24, 2024 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 36,634 |
Oct 23, 2024 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 33,421 |
Oct 22, 2024 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 21,301 |
Oct 21, 2024 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | 2.00% | 42,959 |
Oct 18, 2024 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 23,067 |
Oct 17, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 41,121 |
Oct 16, 2024 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 67,023 |
Oct 15, 2024 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.44% | 88,707 |
Oct 14, 2024 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.57% | 134,804 |
Oct 11, 2024 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 24,105 |
Oct 10, 2024 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 149,426 |
Oct 9, 2024 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 30,098 |
Oct 8, 2024 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | -1.96% | 43,180 |
Oct 7, 2024 | 0.97 | 1.05 | 0.97 | 1.02 | 1.02 | 3.03% | 32,875 |
Oct 4, 2024 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 25,411 |
Oct 3, 2024 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | -0.99% | 37,706 |
Oct 2, 2024 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 69,567 |
Oct 1, 2024 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -5.56% | 16,498 |
Sep 30, 2024 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 51,404 |
Sep 27, 2024 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 99,143 |
Sep 26, 2024 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 28,203 |
Sep 25, 2024 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | 1.46% | 33,724 |
Sep 24, 2024 | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -2.38% | 154,592 |
Sep 23, 2024 | 1.04 | 1.08 | 1.01 | 1.05 | 1.05 | - | 69,664 |
Sep 20, 2024 | 1.02 | 1.05 | 0.99 | 1.05 | 1.05 | 0.96% | 318,267 |
Sep 19, 2024 | 1.00 | 1.05 | 0.98 | 1.04 | 1.04 | 8.33% | 112,449 |
Sep 18, 2024 | 1.00 | 1.03 | 0.96 | 0.96 | 0.96 | -4.00% | 56,873 |
Sep 17, 2024 | 1.03 | 1.05 | 0.99 | 1.00 | 1.00 | -2.91% | 46,305 |
Sep 16, 2024 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 37,607 |
Sep 13, 2024 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 31,865 |
Sep 12, 2024 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -2.44% | 42,828 |
Sep 11, 2024 | 1.00 | 1.03 | 0.97 | 1.03 | 1.03 | 2.50% | 92,126 |
Sep 10, 2024 | 0.99 | 1.04 | 0.98 | 1.00 | 1.00 | -0.99% | 76,726 |
Sep 9, 2024 | 0.90 | 1.04 | 0.89 | 1.01 | 1.01 | 12.22% | 128,146 |
Sep 6, 2024 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | -1.19% | 109,030 |
Sep 5, 2024 | 0.99 | 1.00 | 0.85 | 0.91 | 0.91 | -7.54% | 289,213 |
Sep 4, 2024 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -0.99% | 177,491 |
Sep 3, 2024 | 1.00 | 1.05 | 0.99 | 1.00 | 1.00 | -1.49% | 58,302 |
Aug 30, 2024 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | 3.77% | 76,879 |
Aug 29, 2024 | 1.06 | 1.06 | 0.96 | 0.97 | 0.97 | -7.30% | 160,513 |
Aug 28, 2024 | 1.14 | 1.15 | 1.02 | 1.05 | 1.05 | -4.55% | 315,445 |
Aug 27, 2024 | 1.04 | 1.24 | 1.02 | 1.10 | 1.10 | 7.84% | 1,690,381 |
Aug 26, 2024 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 28,269 |
Aug 23, 2024 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | -1.89% | 63,665 |
Aug 22, 2024 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 55,554 |
Aug 21, 2024 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.44% | 57,369 |
Aug 20, 2024 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -2.79% | 33,952 |
Aug 19, 2024 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | 1.42% | 53,965 |
Aug 16, 2024 | 1.10 | 1.10 | 0.99 | 1.06 | 1.06 | -3.64% | 97,162 |
Aug 15, 2024 | 1.04 | 1.11 | 1.04 | 1.10 | 1.10 | 4.76% | 92,935 |
Aug 14, 2024 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | - | 66,165 |
Aug 13, 2024 | 1.08 | 1.10 | 1.00 | 1.05 | 1.05 | -2.78% | 81,808 |
Aug 12, 2024 | 1.12 | 1.12 | 1.03 | 1.08 | 1.08 | -4.42% | 115,618 |
Aug 9, 2024 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 227,341 |
Aug 8, 2024 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 16,310 |
Aug 7, 2024 | 1.12 | 1.19 | 1.12 | 1.12 | 1.12 | - | 37,074 |
Aug 6, 2024 | 1.15 | 1.26 | 1.12 | 1.12 | 1.12 | -3.45% | 77,108 |
Aug 5, 2024 | 1.07 | 1.24 | 1.06 | 1.16 | 1.16 | 0.87% | 128,943 |
Aug 2, 2024 | 1.12 | 1.16 | 1.04 | 1.15 | 1.15 | -0.86% | 55,541 |
Aug 1, 2024 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 68,416 |
Jul 31, 2024 | 1.14 | 1.19 | 1.13 | 1.17 | 1.17 | 1.74% | 23,161 |
Jul 30, 2024 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 43,850 |
Jul 29, 2024 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 29,397 |
Jul 26, 2024 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 62,530 |
Jul 25, 2024 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 50,697 |
Jul 24, 2024 | 1.16 | 1.21 | 1.15 | 1.16 | 1.16 | -2.11% | 25,236 |
Jul 23, 2024 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | 0.42% | 40,631 |
Jul 22, 2024 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -2.07% | 59,574 |
Jul 19, 2024 | 1.24 | 1.26 | 1.16 | 1.21 | 1.21 | -2.82% | 175,107 |
Jul 18, 2024 | 1.18 | 1.27 | 1.16 | 1.24 | 1.24 | 3.33% | 456,945 |
Jul 17, 2024 | 1.22 | 1.25 | 1.08 | 1.20 | 1.20 | - | 257,740 |
Jul 16, 2024 | 1.06 | 1.20 | 1.05 | 1.20 | 1.20 | 13.21% | 540,038 |
Jul 15, 2024 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 200,524 |
Jul 12, 2024 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 82,358 |
Jul 11, 2024 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 134,181 |
Jul 10, 2024 | 0.99 | 1.09 | 0.99 | 1.07 | 1.07 | 8.07% | 747,607 |
Jul 9, 2024 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.59% | 105,702 |
Jul 8, 2024 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.40% | 36,639 |
Jul 5, 2024 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.19% | 183,604 |
Jul 3, 2024 | 0.93 | 1.05 | 0.93 | 1.01 | 1.01 | 4.88% | 304,065 |
Jul 2, 2024 | 0.89 | 0.99 | 0.89 | 0.96 | 0.96 | 5.04% | 457,710 |
Jul 1, 2024 | 0.91 | 0.93 | 0.87 | 0.92 | 0.92 | 8.07% | 248,540 |
Jun 28, 2024 | 0.95 | 0.97 | 0.83 | 0.85 | 0.85 | -11.00% | 166,752 |
Jun 27, 2024 | 0.81 | 0.96 | 0.81 | 0.96 | 0.96 | 14.04% | 349,241 |
Jun 26, 2024 | 0.83 | 0.87 | 0.81 | 0.84 | 0.84 | 4.69% | 56,095 |
Jun 25, 2024 | 0.82 | 0.87 | 0.80 | 0.80 | 0.80 | -4.05% | 75,655 |
Jun 24, 2024 | 0.82 | 0.87 | 0.80 | 0.83 | 0.83 | 0.87% | 131,303 |
Jun 21, 2024 | 0.82 | 0.87 | 0.81 | 0.83 | 0.83 | 1.18% | 82,410 |
Jun 20, 2024 | 0.83 | 0.85 | 0.81 | 0.82 | 0.82 | -1.57% | 27,141 |
Jun 18, 2024 | 0.84 | 0.90 | 0.82 | 0.83 | 0.83 | -2.19% | 69,013 |
Jun 17, 2024 | 0.86 | 0.90 | 0.82 | 0.85 | 0.85 | -3.15% | 73,473 |
Jun 14, 2024 | 0.89 | 0.91 | 0.86 | 0.88 | 0.88 | -4.55% | 62,931 |
Jun 13, 2024 | 0.90 | 0.92 | 0.86 | 0.92 | 0.92 | 5.52% | 37,921 |