Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.680	9.850	9.600	9.650	148,673	-0.07(-0.72%)
May 28, 2015	9.740	9.760	9.600	9.720	90,340	-0.04(-0.41%)
May 27, 2015	9.530	9.780	9.430	9.760	111,361	+0.24(+2.52%)
May 26, 2015	9.690	9.740	9.480	9.520	136,924	-0.27(-2.76%)
May 22, 2015	9.800	9.790	9.790	9.790	103,200	-0.02(-0.20%)
May 21, 2015	9.840	9.920	9.560	9.810	110,599	-0.07(-0.71%)
May 20, 2015	9.930	9.930	9.720	9.880	88,036	+0.01(+0.10%)
May 19, 2015	10.01	10.02	9.770	9.870	121,527	-0.13(-1.30%)
May 18, 2015	9.780	10.03	9.642	10.00	123,217	+0.22(+2.25%)
May 15, 2015	9.840	9.910	9.620	9.780	79,738	-0.05(-0.51%)
May 14, 2015	9.720	9.930	9.540	9.830	170,285	+0.15(+1.55%)
May 13, 2015	9.520	9.940	9.400	9.680	161,128	+0.22(+2.33%)
May 12, 2015	9.530	9.630	9.330	9.460	205,677	-0.09(-0.94%)
May 11, 2015	9.330	9.620	9.250	9.550	157,709	+0.19(+2.03%)
May 08, 2015	9.530	9.530	9.010	9.360	364,567	-0.14(-1.47%)
May 07, 2015	9.150	10.04	9.040	9.500	1,119,216	+1.51(+18.90%)
May 06, 2015	8.050	8.120	7.890	7.990	241,886	-0.05(-0.62%)
May 05, 2015	8.030	8.120	7.860	8.040	249,878	-0.04(-0.50%)
May 04, 2015	8.140	8.220	8.001	8.080	102,035	-0.07(-0.86%)

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.