Indicators

Heartbeam Inc (NQ: BEAT )

2.080 -0.030 (-1.42%)

Streaming Delayed Price Updated: 12:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		29.90	29.90	29.90	0	-0.60(-1.97%)
Dec 28, 2017	30.55	30.90	30.00	30.50	402,100	+0.10(+0.33%)
Dec 27, 2017	31.05	31.06	30.35	30.40	313,647	-0.50(-1.62%)
Dec 26, 2017	30.75	31.05	30.40	30.90	339,798	+0.15(+0.49%)
Dec 22, 2017	31.65	31.70	30.30	30.75	535,116	-1.00(-3.15%)
Dec 21, 2017	31.15	32.10	30.85	31.75	564,277	+0.70(+2.25%)
Dec 20, 2017	31.50	31.90	30.65	31.05	613,176	-0.52(-1.66%)
Dec 19, 2017	31.20	32.40	31.00	31.57	1,004,307	+0.57(+1.85%)
Dec 18, 2017	30.25	31.10	29.95	31.00	781,322	+1.05(+3.51%)
Dec 15, 2017	29.15	30.10	28.85	29.95	1,221,963	+0.90(+3.10%)
Dec 14, 2017	28.15	29.15	28.05	29.05	522,611	+0.90(+3.20%)
Dec 13, 2017	28.45	28.75	28.00	28.15	514,273	-0.15(-0.53%)
Dec 12, 2017	27.90	28.50	27.85	28.30	338,807	+0.55(+1.98%)
Dec 11, 2017	27.75	28.00	27.10	27.75	362,464	-0.05(-0.18%)
Dec 08, 2017	28.10	28.35	27.50	27.80	450,424	-0.25(-0.89%)
Dec 07, 2017	26.90	28.10	26.60	28.05	405,969	+1.25(+4.66%)
Dec 06, 2017	26.05	27.02	25.95	26.80	734,848	+0.55(+2.10%)
Dec 05, 2017	26.90	27.30	26.20	26.25	409,842	-0.60(-2.23%)
Dec 04, 2017	27.90	28.09	26.73	26.85	511,137	-0.80(-2.89%)

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.