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 (%)
Nov 29, 2019	46.39	46.76	45.68	46.31	97,900	-0.09(-0.19%)
Nov 27, 2019	46.40	47.37	46.10	46.40	185,500	+0.26(+0.56%)
Nov 26, 2019	46.44	46.44	45.67	46.14	334,928	-0.21(-0.45%)
Nov 25, 2019	44.20	46.67	44.16	46.35	483,237	+2.31(+5.25%)
Nov 22, 2019	43.45	44.19	42.93	44.04	174,000	+0.18(+0.41%)
Nov 21, 2019	43.57	44.09	43.00	43.86	220,911	+0.52(+1.20%)
Nov 20, 2019	45.61	46.25	43.02	43.34	424,463	-2.65(-5.76%)
Nov 19, 2019	44.57	46.55	44.45	45.99	311,599	+1.55(+3.49%)
Nov 18, 2019	44.70	44.92	43.91	44.44	183,320	-0.38(-0.85%)
Nov 15, 2019	44.46	44.99	43.81	44.82	182,800	+0.66(+1.49%)
Nov 14, 2019	43.69	44.52	43.25	44.16	131,626	+0.35(+0.80%)
Nov 13, 2019	43.44	43.83	42.68	43.81	160,824	-0.10(-0.23%)
Nov 12, 2019	43.28	44.08	42.99	43.91	178,374	+0.77(+1.78%)
Nov 11, 2019	45.45	46.32	43.01	43.14	276,934	-2.66(-5.81%)
Nov 08, 2019	44.20	45.89	44.02	45.80	309,700	+1.25(+2.81%)
Nov 07, 2019	44.02	46.53	44.00	44.55	487,823	+1.02(+2.34%)
Nov 06, 2019	38.72	44.11	38.20	43.53	634,942	+0.53(+1.23%)
Nov 05, 2019	41.65	43.46	41.26	43.00	353,690	+1.82(+4.42%)
Nov 04, 2019	42.41	42.67	41.05	41.18	264,202	-0.71(-1.69%)

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.