ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hyperfine, Inc. - Class A Common Stock (NQ:HYPR)

0.9793 +0.0736 (+8.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 0.9200 0.9900 0.8694 0.9793 1,175,732 +0.07(+8.13%)
Dec 30, 2025 0.9500 0.9700 0.9000 0.9057 928,027 -0.07(-6.71%)
Dec 29, 2025 0.9899 1.040 0.9624 0.9708 457,231 -0.09(-8.42%)
Dec 26, 2025 1.070 1.095 1.040 1.060 345,603 -0.01(-0.93%)
Dec 24, 2025 1.060 1.080 1.050 1.070 180,629 -0.01(-0.93%)
Dec 23, 2025 1.060 1.090 1.050 1.080 383,784 +0.00(+0.00%)
Dec 22, 2025 1.100 1.145 1.030 1.080 803,176 -0.02(-1.82%)
Dec 19, 2025 1.020 1.180 1.020 1.100 1,543,460 +0.07(+6.80%)
Dec 18, 2025 0.9600 1.100 0.9600 1.030 775,560 +0.08(+8.07%)
Dec 17, 2025 0.9545 0.9985 0.9500 0.9531 259,261 +0.01(+0.62%)
Dec 16, 2025 0.9100 0.9900 0.9100 0.9472 754,815 +0.02(+2.10%)
Dec 15, 2025 1.030 1.080 0.9250 0.9277 3,220,573 -0.07(-6.85%)
Dec 12, 2025 0.9997 1.020 0.9700 0.9959 331,078 -0.00(-0.41%)
Dec 11, 2025 1.030 1.040 0.9851 1.000 384,242 -0.04(-3.85%)
Dec 10, 2025 1.020 1.050 1.010 1.040 624,081 -0.01(-0.95%)
Dec 09, 2025 1.030 1.070 1.010 1.050 543,391 +0.02(+1.94%)
Dec 08, 2025 1.080 1.090 1.030 1.030 315,727 -0.05(-4.63%)
Dec 05, 2025 1.010 1.100 0.9859 1.080 1,146,513 +0.09(+8.98%)
Dec 04, 2025 0.9395 1.020 0.9334 0.9910 820,668 +0.05(+5.48%)
Dec 03, 2025 0.9130 0.9615 0.8500 0.9395 1,059,395 +0.04(+4.39%)
Dec 02, 2025 0.9701 1.020 0.9000 0.9000 1,073,894 -0.07(-7.23%)
Dec 01, 2025 1.050 1.060 0.9700 0.9701 604,154 -0.10(-9.34%)
Nov 28, 2025 1.040 1.080 1.040 1.070 80,487 +0.03(+2.88%)
Nov 26, 2025 1.080 1.080 1.000 1.040 765,401 -0.04(-3.70%)
Nov 25, 2025 1.110 1.130 1.045 1.080 515,182 -0.03(-2.70%)
Nov 24, 2025 1.060 1.177 1.040 1.110 506,087 +0.06(+5.71%)
Nov 21, 2025 1.020 1.070 1.000 1.050 279,375 +0.03(+2.44%)
Nov 20, 2025 1.090 1.110 1.020 1.025 266,965 -0.05(-4.21%)
Nov 19, 2025 1.080 1.130 1.030 1.070 638,123 +0.00(+0.00%)
Nov 18, 2025 1.090 1.127 1.050 1.070 258,791 -0.05(-4.46%)
Nov 17, 2025 1.170 1.186 1.090 1.120 491,089 -0.03(-2.61%)
Nov 14, 2025 1.020 1.200 1.000 1.150 1,193,989 +0.10(+9.52%)
Nov 13, 2025 1.100 1.130 1.030 1.050 647,940 -0.05(-4.55%)
Nov 12, 2025 1.120 1.180 1.090 1.100 525,933 +0.00(+0.00%)
Nov 11, 2025 1.030 1.150 1.015 1.100 678,409 +0.07(+6.80%)
Nov 10, 2025 1.100 1.130 1.020 1.030 530,702 -0.04(-3.74%)
Nov 07, 2025 1.040 1.090 1.010 1.070 364,323 +0.02(+1.90%)
Nov 06, 2025 1.140 1.145 1.040 1.050 311,611 -0.08(-7.08%)
Nov 05, 2025 1.040 1.150 1.040 1.130 488,565 +0.09(+8.65%)
Nov 04, 2025 1.080 1.110 1.030 1.040 594,504 -0.09(-7.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.