Skip to main content

Heartbeam Inc (NQ: BEAT )

2.180 -0.040 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 9.810 9.970 9.630 9.650 186,607 -0.17(-1.73%)
Feb 26, 2015 10.00 10.12 9.780 9.820 173,452 -0.20(-2.00%)
Feb 25, 2015 9.500 10.03 9.435 10.02 418,963 +0.57(+6.03%)
Feb 24, 2015 9.520 9.630 9.440 9.450 272,631 -0.10(-1.05%)
Feb 23, 2015 9.500 9.660 9.450 9.550 316,249 +0.04(+0.42%)
Feb 20, 2015 9.850 9.990 9.340 9.510 973,367 -1.24(-11.53%)
Feb 19, 2015 10.88 10.88 10.68 10.75 459,166 -0.06(-0.56%)
Feb 18, 2015 10.56 10.83 10.43 10.81 213,008 +0.32(+3.05%)
Feb 17, 2015 10.35 10.65 10.30 10.49 181,293 +0.13(+1.25%)
Feb 13, 2015 10.16 10.36 10.36 10.36 174,000 +0.20(+1.97%)
Feb 12, 2015 10.33 10.41 10.14 10.16 111,387 -0.14(-1.36%)
Feb 11, 2015 10.26 10.40 10.18 10.30 135,591 -0.05(-0.48%)
Feb 10, 2015 10.09 10.36 10.06 10.35 96,913 +0.36(+3.60%)
Feb 09, 2015 10.70 10.70 9.950 9.990 146,437 -0.20(-1.96%)
Feb 06, 2015 10.19 10.36 10.06 10.19 181,923 +0.00(+0.00%)
Feb 05, 2015 9.980 10.25 9.920 10.19 130,795 +0.27(+2.72%)
Feb 04, 2015 9.460 10.02 9.445 9.920 225,069 +0.42(+4.42%)
Feb 03, 2015 9.500 9.650 9.281 9.500 294,448 +0.02(+0.21%)
Feb 02, 2015 9.940 9.950 9.330 9.480 393,100 -0.40(-4.05%)
Jan 30, 2015 10.21 10.29 9.860 9.880 225,722 -0.41(-3.98%)
Jan 29, 2015 10.33 10.33 10.10 10.29 89,389 +0.09(+0.88%)
Jan 28, 2015 10.29 10.29 10.06 10.20 182,091 +0.00(+0.00%)
Jan 27, 2015 10.03 10.33 10.03 10.20 115,728 +0.03(+0.29%)
Jan 26, 2015 10.05 10.33 10.00 10.17 141,386 +0.01(+0.10%)
Jan 23, 2015 10.51 10.51 10.12 10.16 136,466 -0.20(-1.93%)
Jan 22, 2015 10.31 10.52 10.06 10.36 223,650 +0.18(+1.77%)
Jan 21, 2015 10.54 10.58 10.16 10.18 184,206 -0.36(-3.42%)
Jan 20, 2015 10.94 11.00 10.51 10.54 191,511 -0.35(-3.21%)
Jan 16, 2015 10.32 10.93 10.26 10.89 293,743 +0.53(+5.12%)
Jan 15, 2015 10.66 10.66 10.28 10.36 295,500 -0.23(-2.17%)
Jan 14, 2015 10.66 10.97 10.54 10.59 281,320 -0.16(-1.49%)
Jan 13, 2015 11.10 11.33 10.46 10.75 444,480 -0.27(-2.45%)
Jan 12, 2015 10.41 11.16 10.30 11.02 809,348 +0.67(+6.47%)
Jan 09, 2015 10.25 10.47 10.22 10.35 273,088 +0.03(+0.29%)
Jan 08, 2015 9.990 10.38 9.896 10.32 271,882 +0.40(+4.03%)
Jan 07, 2015 9.840 9.985 9.650 9.920 141,840 +0.19(+1.95%)
Jan 06, 2015 10.17 10.25 9.540 9.730 247,626 -0.44(-4.33%)
Jan 05, 2015 9.990 10.40 9.940 10.17 276,479 +0.16(+1.60%)
Jan 02, 2015 10.09 10.16 9.800 10.01 157,683 -0.02(-0.20%)
Dec 31, 2014 10.00 10.03 10.03 10.03 107,300 +0.09(+0.91%)
Dec 30, 2014 10.01 10.10 9.870 9.940 140,690 -0.08(-0.80%)
Dec 29, 2014 10.17 10.26 10.00 10.02 136,495 -0.18(-1.76%)
Dec 26, 2014 10.20 10.40 10.12 10.20 96,250 +0.05(+0.49%)
Dec 24, 2014 10.11 10.15 10.15 10.15 63,800 +0.09(+0.89%)
Dec 23, 2014 10.48 10.50 10.03 10.06 114,745 -0.40(-3.82%)
Dec 22, 2014 10.29 10.50 10.12 10.46 175,796 +0.12(+1.16%)
Dec 19, 2014 10.16 10.49 10.08 10.34 302,945 +0.16(+1.57%)
Dec 18, 2014 10.26 10.31 9.960 10.18 224,354 +0.09(+0.89%)
Dec 17, 2014 10.10 10.41 10.02 10.09 200,932 -0.01(-0.10%)
Dec 16, 2014 10.01 10.42 9.930 10.10 136,966 +0.00(+0.00%)
Dec 15, 2014 10.39 10.50 9.880 10.10 353,732 -0.25(-2.42%)
Dec 12, 2014 10.32 10.50 10.01 10.35 264,904 -0.14(-1.33%)
Dec 11, 2014 10.32 10.75 10.16 10.49 233,630 +0.23(+2.24%)
Dec 10, 2014 10.60 10.68 10.25 10.26 199,497 -0.42(-3.93%)
Dec 09, 2014 10.18 10.70 10.15 10.68 253,751 +0.42(+4.09%)
Dec 08, 2014 10.32 10.55 10.16 10.26 182,635 -0.08(-0.77%)
Dec 05, 2014 10.18 10.45 10.08 10.34 177,194 +0.20(+1.97%)
Dec 04, 2014 10.14 10.35 10.00 10.14 290,587 +0.08(+0.80%)
Dec 03, 2014 9.940 10.15 9.780 10.06 284,998 +0.15(+1.51%)
Dec 02, 2014 9.880 10.05 9.820 9.910 220,397 +0.07(+0.71%)
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.