Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartbeam Inc (NQ: BEAT )

2.200 +0.040 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Dec 31, 2021 3.130 3.254 3.050 3.080 148,140 -0.07(-2.22%)
Dec 30, 2021 3.090 3.315 3.090 3.150 106,689 +0.03(+0.96%)
Dec 29, 2021 3.140 3.300 3.110 3.120 255,434 +0.01(+0.32%)
Dec 28, 2021 3.110 3.310 3.090 3.110 151,743 -0.21(-6.33%)
Dec 27, 2021 3.450 3.590 3.263 3.320 318,486 -0.09(-2.64%)
Dec 23, 2021 3.600 3.600 3.350 3.410 191,831 -0.15(-4.21%)
Dec 22, 2021 3.570 3.750 3.350 3.560 451,123 -0.04(-1.11%)
Dec 21, 2021 3.560 4.200 3.170 3.600 1,297,780 +0.04(+1.12%)
Dec 20, 2021 2.930 3.700 2.750 3.560 1,535,192 +0.63(+21.50%)
Dec 17, 2021 3.300 3.300 2.800 2.930 232,727 -0.36(-10.94%)
Dec 16, 2021 3.390 3.480 3.180 3.290 107,658 -0.10(-2.95%)
Dec 15, 2021 3.240 3.400 3.100 3.390 120,448 +0.19(+5.94%)
Dec 14, 2021 3.338 3.370 3.135 3.200 83,772 -0.22(-6.43%)
Dec 13, 2021 3.850 3.890 3.090 3.420 186,439 -0.39(-10.24%)
Dec 10, 2021 3.800 3.940 3.780 3.810 72,874 -0.04(-1.04%)
Dec 09, 2021 4.050 4.140 3.711 3.850 153,435 -0.23(-5.64%)
Dec 08, 2021 4.120 4.180 3.960 4.080 227,200 -0.09(-2.16%)
Dec 07, 2021 4.200 4.350 3.965 4.170 133,526 +0.03(+0.60%)
Dec 06, 2021 4.350 4.400 3.920 4.145 215,313 -0.16(-3.60%)
Dec 03, 2021 4.310 4.370 4.200 4.300 45,606 +0.08(+1.90%)
Dec 02, 2021 4.260 4.519 4.050 4.220 136,052 -0.43(-9.25%)
Dec 01, 2021 3.590 4.720 3.500 4.650 1,016,156 +1.08(+30.25%)
Nov 30, 2021 3.500 3.642 3.450 3.570 138,697 -0.14(-3.77%)
Nov 29, 2021 4.040 4.040 3.601 3.710 158,613 -0.16(-4.13%)
Nov 26, 2021 3.790 3.980 3.760 3.870 93,415 -0.27(-6.52%)
Nov 24, 2021 4.310 4.310 3.990 4.140 328,128 -0.15(-3.50%)
Nov 23, 2021 4.080 4.350 3.850 4.290 217,354 +0.25(+6.19%)
Nov 22, 2021 4.420 4.420 3.970 4.040 111,622 -0.32(-7.34%)
Nov 19, 2021 4.150 4.483 4.120 4.360 181,985 +0.18(+4.31%)
Nov 18, 2021 4.150 4.250 4.160 4.180 186,202 +0.00(+0.00%)
Nov 17, 2021 4.100 4.180 3.970 4.180 94,282 +0.08(+1.95%)
Nov 16, 2021 4.060 4.190 3.950 4.100 287,433 -0.01(-0.24%)
Nov 15, 2021 4.200 4.250 4.060 4.110 225,341 -0.14(-3.29%)
Nov 12, 2021 4.400 4.780 4.100 4.250 928,596 -0.44(-9.38%)
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.