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

Heartbeam Inc (NQ: BEAT )

1.960 -0.050 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 1.440 1.480 1.350 1.410 245,094 -0.06(-4.33%)
Jul 28, 2022 1.520 1.520 1.420 1.474 87,825 -0.03(-1.75%)
Jul 27, 2022 1.480 1.590 1.451 1.500 98,158 +0.02(+1.35%)
Jul 26, 2022 1.470 1.500 1.440 1.480 31,867 -0.02(-1.33%)
Jul 25, 2022 1.540 1.640 1.440 1.500 234,834 +0.00(+0.01%)
Jul 22, 2022 1.500 1.510 1.430 1.500 16,100 -0.01(-0.68%)
Jul 21, 2022 1.490 1.520 1.410 1.510 30,812 +0.03(+2.03%)
Jul 20, 2022 1.440 1.490 1.390 1.480 44,089 +0.07(+5.34%)
Jul 19, 2022 1.300 1.410 1.300 1.405 71,906 +0.09(+7.25%)
Jul 18, 2022 1.280 1.380 1.280 1.310 61,156 -0.05(-3.68%)
Jul 15, 2022 1.460 1.460 1.360 1.360 32,796 -0.06(-4.23%)
Jul 14, 2022 1.390 1.480 1.340 1.420 125,870 +0.06(+4.41%)
Jul 13, 2022 1.400 1.400 1.310 1.360 38,982 +0.00(+0.00%)
Jul 12, 2022 1.360 1.380 1.298 1.360 76,414 +0.04(+2.64%)
Jul 11, 2022 1.390 1.390 1.300 1.325 30,653 -0.04(-3.28%)
Jul 08, 2022 1.320 1.390 1.270 1.370 31,850 +0.03(+2.23%)
Jul 07, 2022 1.340 1.370 1.290 1.340 63,951 +0.04(+3.08%)
Jul 06, 2022 1.360 1.360 1.260 1.300 53,755 +0.03(+2.36%)
Jul 05, 2022 1.230 1.339 1.170 1.270 67,872 +0.01(+0.84%)
Jul 01, 2022 1.330 1.330 1.210 1.259 11,659 -0.03(-2.37%)
Jun 30, 2022 1.300 1.360 1.290 1.290 59,387 -0.08(-5.84%)
Jun 29, 2022 1.410 1.410 1.280 1.370 62,027 -0.02(-1.44%)
Jun 28, 2022 1.420 1.460 1.370 1.390 21,584 -0.05(-3.47%)
Jun 27, 2022 1.440 1.450 1.340 1.440 39,373 +0.05(+3.60%)
Jun 24, 2022 1.380 1.440 1.350 1.390 59,906 +0.00(+0.00%)
Jun 23, 2022 1.470 1.470 1.360 1.390 9,167 +0.00(+0.00%)
Jun 22, 2022 1.450 1.480 1.340 1.390 19,260 -0.02(-1.42%)
Jun 21, 2022 1.440 1.440 1.349 1.410 24,547 +0.04(+2.92%)
Jun 17, 2022 1.290 1.400 1.260 1.370 25,693 +0.08(+6.20%)
Jun 16, 2022 1.240 1.349 1.240 1.290 37,052 -0.01(-0.77%)
Jun 15, 2022 1.270 1.315 1.250 1.300 16,535 +0.02(+1.56%)
Jun 14, 2022 1.370 1.370 1.227 1.280 15,629 -0.02(-1.54%)
Jun 13, 2022 1.410 1.410 1.261 1.300 41,385 -0.11(-7.80%)
Jun 10, 2022 1.470 1.489 1.410 1.410 31,424 -0.09(-6.00%)
Jun 09, 2022 1.460 1.550 1.440 1.500 32,938 +0.00(+0.00%)
Jun 08, 2022 1.520 1.560 1.470 1.500 15,711 +0.00(+0.00%)
Jun 07, 2022 1.470 1.510 1.450 1.500 26,200 +0.00(+0.00%)
Jun 06, 2022 1.490 1.530 1.470 1.500 21,816 +0.00(+0.00%)
Jun 03, 2022 1.590 1.590 1.430 1.500 20,702 -0.02(-1.32%)
Jun 02, 2022 1.480 1.530 1.410 1.520 11,146 +0.08(+5.56%)
Jun 01, 2022 1.500 1.500 1.400 1.440 12,398 -0.01(-0.69%)
May 31, 2022 1.410 1.520 1.410 1.450 11,940 -0.08(-5.23%)
May 27, 2022 1.500 1.550 1.460 1.530 4,206 +0.01(+0.66%)
May 26, 2022 1.460 1.600 1.450 1.520 36,688 -0.04(-2.56%)
May 25, 2022 1.580 1.620 1.540 1.560 22,191 -0.04(-2.50%)
May 24, 2022 1.470 1.610 1.410 1.600 31,395 +0.13(+8.84%)
May 23, 2022 1.500 1.500 1.410 1.470 30,740 +0.03(+2.08%)
May 20, 2022 1.400 1.480 1.380 1.440 46,123 +0.05(+3.60%)
May 19, 2022 1.450 1.460 1.390 1.390 23,380 -0.04(-2.80%)
May 18, 2022 1.350 1.430 1.320 1.430 34,988 +0.08(+5.93%)
May 17, 2022 1.440 1.440 1.340 1.350 12,722 +0.01(+0.75%)
May 16, 2022 1.440 1.440 1.320 1.340 18,449 -0.01(-0.74%)
May 13, 2022 1.250 1.480 1.200 1.350 58,965 -0.03(-2.17%)
May 12, 2022 1.280 1.390 1.260 1.380 41,847 +0.07(+5.30%)
May 11, 2022 1.470 1.490 1.290 1.311 68,463 -0.19(-12.63%)
May 10, 2022 1.560 1.560 1.400 1.500 68,283 +0.00(+0.00%)
May 09, 2022 1.690 1.700 1.500 1.500 73,805 -0.17(-10.18%)
May 06, 2022 1.630 1.682 1.560 1.670 64,749 +0.07(+4.37%)
May 05, 2022 1.540 1.700 1.500 1.600 333,373 +0.02(+1.27%)
May 04, 2022 1.530 1.600 1.500 1.580 36,352 +0.03(+1.94%)
May 03, 2022 1.530 1.615 1.480 1.550 78,549 -0.03(-1.90%)
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.