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

Heartbeam Inc (NQ: BEAT )

1.950 -0.140 (-6.70%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 19, 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 (%)
Feb 28, 2022 1.740 1.840 1.703 1.750 33,812 -0.04(-2.23%)
Feb 25, 2022 1.650 1.790 1.690 1.790 27,021 +0.14(+8.48%)
Feb 24, 2022 1.520 1.690 1.508 1.650 54,361 +0.02(+1.23%)
Feb 23, 2022 1.690 1.730 1.600 1.630 52,795 -0.03(-1.81%)
Feb 22, 2022 1.570 1.670 1.560 1.660 72,893 +0.04(+2.47%)
Feb 18, 2022 1.620 0 -0.05(-2.99%)
Feb 17, 2022 1.660 1.750 1.590 1.670 67,102 -0.06(-3.47%)
Feb 16, 2022 1.760 1.760 1.710 1.730 28,761 -0.03(-1.70%)
Feb 15, 2022 1.810 1.810 1.705 1.760 67,475 +0.05(+2.92%)
Feb 14, 2022 1.780 1.780 1.670 1.710 69,451 -0.05(-2.84%)
Feb 11, 2022 1.930 1.990 1.700 1.760 150,523 -0.17(-8.81%)
Feb 10, 2022 1.960 2.000 1.900 1.930 65,981 -0.09(-4.46%)
Feb 09, 2022 2.020 2.070 1.950 2.020 53,477 +0.04(+2.02%)
Feb 08, 2022 1.940 2.040 1.885 1.980 55,132 +0.03(+1.54%)
Feb 07, 2022 2.010 2.060 1.950 1.950 35,741 -0.12(-5.80%)
Feb 04, 2022 2.130 2.200 1.990 2.070 86,791 -0.03(-1.43%)
Feb 03, 2022 2.140 2.100 195,798 +0.05(+2.44%)
Feb 02, 2022 2.230 2.230 2.015 2.050 144,491 -0.13(-5.96%)
Feb 01, 2022 2.200 2.230 2.130 2.180 28,312 +0.23(+11.79%)
Jan 28, 2022 2.070 2.110 1.760 1.950 228,891 -0.09(-4.41%)
Jan 27, 2022 2.200 2.270 2.040 2.040 137,367 -0.13(-5.99%)
Jan 26, 2022 2.370 2.460 2.120 2.170 136,571 -0.24(-9.96%)
Jan 25, 2022 2.390 2.500 2.300 2.410 96,744 -0.04(-1.63%)
Jan 24, 2022 2.500 2.574 2.200 2.450 436,710 -0.16(-6.13%)
Jan 21, 2022 2.930 3.030 2.550 2.610 288,791 -0.25(-8.74%)
Jan 20, 2022 2.980 3.080 2.850 2.860 105,357 -0.14(-4.67%)
Jan 19, 2022 3.080 3.100 2.850 3.000 293,662 -0.04(-1.32%)
Jan 18, 2022 3.190 3.193 2.950 3.040 362,904 -0.17(-5.30%)
Jan 14, 2022 3.210 0 -0.01(-0.31%)
Jan 13, 2022 3.370 3.400 3.180 3.220 223,266 -0.14(-4.17%)
Jan 12, 2022 3.310 3.497 3.300 3.360 224,413 -0.01(-0.15%)
Jan 11, 2022 3.340 3.440 3.250 3.365 410,618 +0.05(+1.36%)
Jan 10, 2022 3.490 3.490 3.252 3.320 260,082 -0.17(-4.87%)
Jan 07, 2022 3.190 3.540 3.070 3.490 708,298 +0.28(+8.72%)
Jan 06, 2022 3.240 3.350 3.110 3.210 160,935 -0.14(-4.18%)
Jan 05, 2022 3.640 3.640 3.270 3.350 531,871 -0.29(-7.97%)
Jan 04, 2022 3.700 4.190 3.370 3.640 2,223,845 -0.03(-0.82%)
Jan 03, 2022 3.210 3.729 3.100 3.670 1,028,102 +0.59(+19.16%)
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%)
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.