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

Heartbeam Inc (NQ: BEAT )

2.090 -0.070 (-3.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
May 31, 2023 2.070 2.410 2.060 2.350 702,495 -0.01(-0.42%)
May 30, 2023 2.800 3.100 2.300 2.360 19,753,152 +0.18(+8.26%)
May 26, 2023 2.200 2.281 2.020 2.180 198,851 -0.08(-3.54%)
May 25, 2023 2.310 2.460 1.875 2.260 2,429,085 +0.24(+12.16%)
May 24, 2023 2.190 2.190 1.970 2.015 95,369 -0.13(-6.28%)
May 23, 2023 2.100 2.200 2.100 2.150 39,243 +0.09(+4.37%)
May 22, 2023 2.170 2.220 2.030 2.060 86,785 -0.14(-6.36%)
May 19, 2023 2.200 2.209 2.120 2.200 39,566 -0.01(-0.45%)
May 18, 2023 2.220 2.220 2.170 2.210 30,885 +0.03(+1.38%)
May 17, 2023 2.110 2.209 2.040 2.180 19,848 +0.04(+1.87%)
May 16, 2023 2.190 2.230 2.080 2.140 17,160 -0.03(-1.38%)
May 15, 2023 2.130 2.250 2.075 2.170 78,877 +0.09(+4.33%)
May 12, 2023 2.120 2.180 2.050 2.080 56,408 -0.10(-4.59%)
May 11, 2023 2.250 2.250 2.120 2.180 36,325 -0.06(-2.68%)
May 10, 2023 2.250 2.430 2.180 2.240 57,243 -0.01(-0.44%)
May 09, 2023 2.100 2.280 2.050 2.250 77,616 +0.12(+5.63%)
May 08, 2023 2.140 2.160 2.010 2.130 67,057 -0.02(-0.90%)
May 05, 2023 2.200 2.270 2.100 2.149 115,804 -0.04(-1.85%)
May 04, 2023 2.350 2.350 2.140 2.190 168,704 -0.12(-5.19%)
May 03, 2023 2.270 2.490 2.175 2.310 137,638 +0.26(+12.68%)
May 02, 2023 2.170 2.170 2.000 2.050 42,885 -0.19(-8.48%)
May 01, 2023 2.300 2.430 2.130 2.240 83,657 -0.02(-0.88%)
Apr 28, 2023 2.050 2.314 2.050 2.260 58,469 +0.24(+11.88%)
Apr 27, 2023 1.950 2.125 1.950 2.020 38,566 +0.07(+3.59%)
Apr 26, 2023 2.000 2.069 1.879 1.950 52,907 -0.10(-4.88%)
Apr 25, 2023 2.090 2.210 2.030 2.050 21,198 -0.10(-4.65%)
Apr 24, 2023 2.172 2.172 2.060 2.150 29,976 +0.00(+0.00%)
Apr 21, 2023 2.090 2.240 2.060 2.150 53,629 -0.07(-3.15%)
Apr 20, 2023 2.390 2.390 2.140 2.220 14,898 -0.12(-5.13%)
Apr 19, 2023 2.030 2.390 2.030 2.340 56,310 +0.19(+8.84%)
Apr 18, 2023 2.360 2.980 2.010 2.150 741,206 -0.25(-10.42%)
Apr 17, 2023 2.220 2.400 2.180 2.400 47,777 +0.24(+11.11%)
Apr 14, 2023 2.160 2.170 2.080 2.160 35,345 +0.01(+0.47%)
Apr 13, 2023 2.140 2.190 2.090 2.150 20,267 +0.07(+3.37%)
Apr 12, 2023 1.880 2.180 1.880 2.080 56,865 +0.25(+13.66%)
Apr 11, 2023 2.000 2.160 1.820 1.830 244,060 -0.52(-22.13%)
Apr 10, 2023 2.260 2.350 2.219 2.350 26,132 +0.13(+5.86%)
Apr 06, 2023 2.270 2.310 2.200 2.220 15,907 -0.05(-2.20%)
Apr 05, 2023 2.470 2.470 2.270 2.270 71,790 -0.18(-7.35%)
Apr 04, 2023 2.610 2.635 2.420 2.450 15,588 -0.10(-3.92%)
Apr 03, 2023 2.330 2.600 2.222 2.550 36,015 +0.28(+12.33%)
Mar 31, 2023 2.120 2.270 2.120 2.270 34,615 +0.12(+5.58%)
Mar 30, 2023 2.310 2.370 2.120 2.150 56,396 -0.18(-7.73%)
Mar 29, 2023 2.220 2.370 2.220 2.330 65,816 +0.13(+5.91%)
Mar 28, 2023 2.485 2.494 2.200 2.200 27,555 -0.22(-9.09%)
Mar 27, 2023 2.490 2.520 2.410 2.420 21,086 -0.10(-3.78%)
Mar 24, 2023 2.320 2.520 2.320 2.515 23,805 +0.15(+6.12%)
Mar 23, 2023 2.590 2.640 2.255 2.370 96,992 -0.15(-6.02%)
Mar 22, 2023 2.550 2.588 2.520 2.522 48,690 +0.02(+0.87%)
Mar 21, 2023 2.500 2.590 2.400 2.500 65,066 +0.10(+4.17%)
Mar 20, 2023 2.050 2.490 2.030 2.400 89,354 +0.32(+15.38%)
Mar 17, 2023 2.570 2.570 2.020 2.080 130,614 -0.42(-16.63%)
Mar 16, 2023 2.900 2.980 2.460 2.495 201,549 -0.46(-15.42%)
Mar 15, 2023 3.070 3.256 2.920 2.950 70,905 -0.14(-4.53%)
Mar 14, 2023 3.190 3.420 3.087 3.090 40,222 -0.06(-1.90%)
Mar 13, 2023 3.010 3.150 3.010 3.150 28,883 +0.10(+3.28%)
Mar 10, 2023 3.100 3.270 3.050 3.050 48,911 +0.00(+0.00%)
Mar 09, 2023 3.370 3.400 3.050 3.050 72,773 -0.34(-10.03%)
Mar 08, 2023 3.390 3.450 3.330 3.390 21,897 +0.00(+0.00%)
Mar 07, 2023 3.321 3.390 3.269 3.390 7,222 +0.06(+1.80%)
Mar 06, 2023 3.280 3.400 3.280 3.330 21,283 +0.00(+0.00%)
Mar 03, 2023 3.210 3.350 3.206 3.330 18,611 +0.09(+2.78%)
Mar 02, 2023 3.410 3.410 3.160 3.240 52,250 -0.07(-2.11%)
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.