Indicators

Heartbeam Inc (NQ: BEAT )

2.070 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.91	47.29	44.85	47.18	350,900	-0.03(-0.06%)
May 28, 2020	48.52	49.42	46.99	47.21	264,136	-0.77(-1.60%)
May 27, 2020	47.53	48.13	46.87	47.98	359,262	+1.18(+2.52%)
May 26, 2020	46.29	47.30	46.29	46.80	241,178	+1.37(+3.02%)
May 22, 2020	45.11	45.48	44.45	45.43	124,600	+0.61(+1.36%)
May 21, 2020	44.40	45.06	43.46	44.82	215,662	+0.41(+0.92%)
May 20, 2020	44.74	45.02	44.06	44.41	239,213	+0.62(+1.42%)
May 19, 2020	44.32	44.78	43.19	43.79	226,696	-0.83(-1.86%)
May 18, 2020	44.11	45.60	43.59	44.62	433,931	+3.09(+7.44%)
May 15, 2020	39.96	41.90	39.55	41.53	412,900	+1.39(+3.46%)
May 14, 2020	40.81	41.05	39.22	40.14	387,825	-1.47(-3.53%)
May 13, 2020	43.48	43.48	41.43	41.61	361,641	-1.64(-3.79%)
May 12, 2020	45.68	45.68	43.25	43.25	272,743	-2.17(-4.78%)
May 11, 2020	46.14	47.14	45.42	45.42	352,649	-1.52(-3.24%)
May 08, 2020	45.92	47.65	45.20	46.94	303,800	+1.61(+3.55%)
May 07, 2020	43.90	46.50	41.33	45.33	762,796	-0.68(-1.48%)
May 06, 2020	45.73	46.67	44.57	46.01	436,393	+0.76(+1.68%)
May 05, 2020	44.62	45.91	44.37	45.25	312,856	+1.51(+3.45%)
May 04, 2020	45.17	45.57	43.35	43.74	341,954	-1.77(-3.89%)

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.