Hyperfine, Inc. (HYPR) NASDAQ

0.86

+0.1543(+21.76%)

Updated at June 05 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 05, 2025	0.73	0.86	0.86	0.88	0.7	3.49M
June 04, 2025	0.73	0.71	0.71	0.78	0.61	2.23M
June 03, 2025	0.83	0.74	0.74	0.84	0.74	4.32M
June 02, 2025	0.62	0.85	0.85	1.19	0.59	103.45M
May 30, 2025	0.62	0.6	0.6	0.62	0.59	215,981
May 29, 2025	0.58	0.6	0.6	0.62	0.58	232,408
May 28, 2025	0.66	0.6	0.6	0.66	0.58	1.56M
May 27, 2025	0.54	0.66	0.66	0.67	0.54	2.38M
May 23, 2025	0.58	0.54	0.54	0.58	0.53	596,552
May 22, 2025	0.6	0.58	0.58	0.6	0.57	385,949
May 21, 2025	0.62	0.59	0.59	0.63	0.58	397,995
May 20, 2025	0.62	0.62	0.62	0.63	0.59	295,098
May 19, 2025	0.62	0.63	0.63	0.63	0.6	197,129
May 16, 2025	0.6	0.62	0.62	0.63	0.57	628,372
May 15, 2025	0.61	0.6	0.6	0.61	0.59	308,633
May 14, 2025	0.66	0.61	0.61	0.67	0.59	1.14M
May 13, 2025	0.74	0.7	0.7	0.74	0.69	339,859
May 12, 2025	0.78	0.73	0.73	0.78	0.71	194,900
May 09, 2025	0.71	0.74	0.74	0.8	0.7	776,583
May 08, 2025	0.71	0.72	0.72	0.73	0.7	77,108
May 07, 2025	0.67	0.71	0.71	0.72	0.66	369,101
May 06, 2025	0.67	0.67	0.67	0.69	0.66	131,927
May 05, 2025	0.7	0.67	0.67	0.7	0.67	187,143
May 02, 2025	0.76	0.69	0.69	0.76	0.65	803,800
May 01, 2025	0.73	0.73	0.73	0.75	0.72	60,801
April 30, 2025	0.72	0.73	0.73	0.77	0.71	223,921
April 29, 2025	0.74	0.73	0.73	0.77	0.72	173,600
April 28, 2025	0.76	0.74	0.74	0.77	0.72	117,194
April 25, 2025	0.79	0.76	0.76	0.79	0.75	104,716
April 24, 2025	0.78	0.78	0.78	0.79	0.76	123,823
April 23, 2025	0.74	0.77	0.77	0.78	0.72	96,700
April 22, 2025	0.69	0.72	0.72	0.74	0.69	121,800
April 21, 2025	0.69	0.7	0.7	0.71	0.68	87,563
April 17, 2025	0.67	0.7	0.7	0.7	0.67	111,834
April 16, 2025	0.68	0.67	0.67	0.71	0.67	132,534
April 15, 2025	0.74	0.7	0.7	0.74	0.69	230,141
April 14, 2025	0.71	0.74	0.74	0.75	0.71	207,467
April 11, 2025	0.67	0.73	0.73	0.74	0.67	141,443
April 10, 2025	0.68	0.67	0.67	0.68	0.64	112,100
April 09, 2025	0.61	0.68	0.68	0.71	0.61	567,500
April 08, 2025	0.71	0.61	0.61	0.71	0.58	372,338
April 07, 2025	0.61	0.65	0.65	0.72	0.6	411,979
April 04, 2025	0.67	0.66	0.66	0.7	0.63	448,301
April 03, 2025	0.7	0.69	0.69	0.73	0.68	353,273
April 02, 2025	0.69	0.74	0.74	0.79	0.69	583,040
April 01, 2025	0.7	0.7	0.7	0.75	0.69	417,462
March 31, 2025	0.71	0.72	0.72	0.73	0.68	386,812
March 28, 2025	0.79	0.72	0.72	0.79	0.72	744,468
March 27, 2025	0.79	0.78	0.78	0.8	0.76	349,443
March 26, 2025	0.82	0.8	0.8	0.82	0.79	636,668
March 25, 2025	0.83	0.82	0.82	0.83	0.8	743,600
March 24, 2025	0.84	0.83	0.83	0.85	0.8	1.54M
March 21, 2025	0.85	0.82	0.82	0.9	0.82	674,911
March 20, 2025	0.85	0.86	0.86	0.96	0.81	1.19M
March 19, 2025	0.89	0.85	0.85	0.93	0.85	1.21M
March 18, 2025	0.95	0.91	0.91	0.98	0.87	3.64M
March 17, 2025	1.33	1.28	1.28	1.36	1.11	40.61M
March 14, 2025	0.92	0.92	0.92	0.93	0.9	57,182
March 13, 2025	0.95	0.92	0.92	0.97	0.91	89,500
March 12, 2025	0.91	0.97	0.97	0.98	0.9	254,082