Indicators

Heartbeam Inc (NQ: BEAT )

2.360 -0.010 (-0.42%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.00	19.12	18.68	19.02	4,041,176	-0.06(-0.31%)
Jul 28, 2016	18.97	19.21	18.87	19.08	589,061	+0.02(+0.10%)
Jul 27, 2016	18.64	19.23	18.62	19.06	647,253	+0.37(+1.98%)
Jul 26, 2016	19.13	19.24	18.48	18.69	1,345,528	+1.35(+7.79%)
Jul 25, 2016	17.79	17.82	17.05	17.34	258,755	-0.47(-2.64%)
Jul 22, 2016	18.23	18.23	17.80	17.81	115,504	-0.29(-1.60%)
Jul 21, 2016	18.42	18.83	17.91	18.10	294,713	-0.23(-1.25%)
Jul 20, 2016	17.92	18.70	17.91	18.33	561,918	+0.66(+3.74%)
Jul 19, 2016	17.41	17.87	17.20	17.67	298,269	+0.30(+1.73%)
Jul 18, 2016	17.59	17.90	17.32	17.37	141,053	-0.11(-0.63%)
Jul 15, 2016	17.34	17.77	17.17	17.48	164,006	+0.23(+1.33%)
Jul 14, 2016	17.53	17.53	17.18	17.25	136,081	-0.10(-0.58%)
Jul 13, 2016	17.93	18.14	17.28	17.35	205,861	-0.44(-2.47%)
Jul 12, 2016	17.73	18.10	17.33	17.79	434,405	+0.29(+1.66%)
Jul 11, 2016	16.56	17.63	16.49	17.50	679,481	+0.96(+5.80%)
Jul 08, 2016	16.52	16.64	16.36	16.54	197,279	+0.17(+1.04%)
Jul 07, 2016	16.62	16.62	16.29	16.37	232,780	+0.29(+1.80%)
Jul 05, 2016	16.01	16.20	15.86	16.08	175,406	-0.22(-1.35%)

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.