Indicators

Heartbeam Inc (NQ: BEAT )

1.960 -0.050 (-2.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	53.71	56.00	53.38	55.41	435,447	+1.47(+2.73%)
Nov 27, 2020	53.25	54.06	52.65	53.94	123,600	+0.85(+1.60%)
Nov 25, 2020	52.70	53.25	52.03	53.09	229,100	+0.60(+1.14%)
Nov 24, 2020	52.75	54.16	51.78	52.49	511,406	+0.04(+0.08%)
Nov 23, 2020	49.90	52.66	49.42	52.45	380,929	+3.09(+6.26%)
Nov 20, 2020	47.94	49.67	47.63	49.36	408,800	+1.07(+2.22%)
Nov 19, 2020	47.27	48.42	47.13	48.29	181,558	+0.88(+1.86%)
Nov 18, 2020	48.64	48.73	47.37	47.41	219,225	-0.96(-1.98%)
Nov 17, 2020	48.08	48.94	47.13	48.37	206,700	+0.07(+0.14%)
Nov 16, 2020	48.22	48.62	47.21	48.30	297,883	+0.80(+1.68%)
Nov 13, 2020	47.91	47.98	46.22	47.50	178,400	+0.21(+0.44%)
Nov 12, 2020	46.70	48.02	46.39	47.29	178,873	-0.06(-0.13%)
Nov 11, 2020	50.17	50.17	46.77	47.35	288,728	-2.83(-5.64%)
Nov 10, 2020	49.09	50.50	48.32	50.18	536,772	+1.36(+2.79%)
Nov 09, 2020	47.00	49.80	46.97	48.82	449,797	+3.95(+8.80%)
Nov 06, 2020	44.94	45.53	43.50	44.87	152,200	-0.05(-0.11%)
Nov 05, 2020	44.61	45.36	44.25	44.92	202,684	+0.51(+1.15%)
Nov 04, 2020	43.79	45.12	43.79	44.41	188,137	+0.23(+0.52%)
Nov 03, 2020	43.68	44.31	43.16	44.18	193,697	+1.18(+2.74%)

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.