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 (%)
Sep 30, 2019	40.69	41.15	40.31	40.73	297,071	+0.23(+0.57%)
Sep 27, 2019	40.94	41.75	40.27	40.50	309,500	-0.16(-0.38%)
Sep 26, 2019	41.10	41.10	40.38	40.66	297,746	-0.37(-0.90%)
Sep 25, 2019	40.09	41.06	39.78	41.02	188,410	+0.99(+2.49%)
Sep 24, 2019	41.92	42.25	39.94	40.03	215,525	-1.66(-3.98%)
Sep 23, 2019	42.04	42.29	41.19	41.69	272,232	-0.37(-0.88%)
Sep 20, 2019	41.21	42.20	41.14	42.06	441,600	+0.73(+1.77%)
Sep 19, 2019	41.64	42.25	41.25	41.33	161,698	-0.42(-1.01%)
Sep 18, 2019	41.98	42.87	40.81	41.75	253,551	-0.52(-1.23%)
Sep 17, 2019	43.69	43.69	42.04	42.27	240,331	-1.42(-3.25%)
Sep 16, 2019	42.83	43.74	42.15	43.69	315,943	+0.71(+1.65%)
Sep 13, 2019	42.35	43.59	42.12	42.98	336,300	+0.91(+2.16%)
Sep 12, 2019	42.15	42.31	41.13	42.07	327,279	-0.12(-0.28%)
Sep 11, 2019	40.28	42.73	40.19	42.19	428,689	+1.88(+4.66%)
Sep 10, 2019	40.39	40.39	39.21	40.31	295,704	+0.45(+1.13%)
Sep 09, 2019	39.37	40.14	38.55	39.86	274,436	+0.46(+1.17%)
Sep 06, 2019	39.27	39.91	39.06	39.40	140,000	+0.07(+0.18%)
Sep 05, 2019	39.95	40.44	39.21	39.33	298,866	+0.32(+0.82%)
Sep 04, 2019	39.41	39.94	38.45	39.01	302,276	-0.06(-0.15%)

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.