Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartbeam Inc (NQ: BEAT )

2.065 +0.065 (+3.25%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 11.14 11.60 11.00 11.24 1,139,320 +0.05(+0.45%)
Feb 27, 2014 11.16 11.67 10.82 11.19 1,998,102 +1.34(+13.60%)
Feb 26, 2014 9.650 10.04 9.630 9.850 627,992 +0.20(+2.07%)
Feb 25, 2014 9.710 9.940 9.500 9.650 471,380 +0.01(+0.10%)
Feb 24, 2014 10.13 10.36 9.620 9.640 573,118 -0.27(-2.72%)
Feb 21, 2014 9.590 9.970 9.530 9.910 356,630 +0.40(+4.21%)
Feb 20, 2014 9.650 9.778 9.420 9.510 365,003 -0.14(-1.45%)
Feb 19, 2014 9.170 9.940 9.130 9.650 627,021 +0.44(+4.78%)
Feb 18, 2014 8.750 9.380 8.750 9.210 523,230 +0.53(+6.11%)
Feb 14, 2014 8.460 8.680 8.680 8.680 247,900 +0.25(+2.97%)
Feb 13, 2014 8.490 8.740 8.200 8.430 300,968 -0.16(-1.86%)
Feb 12, 2014 8.540 8.710 8.380 8.590 271,994 +0.05(+0.59%)
Feb 11, 2014 8.620 8.790 8.480 8.540 202,389 -0.03(-0.35%)
Feb 10, 2014 8.710 8.870 8.410 8.570 294,028 -0.11(-1.27%)
Feb 07, 2014 8.200 8.710 8.056 8.680 442,651 +0.52(+6.37%)
Feb 06, 2014 8.300 8.600 7.820 8.160 586,035 -0.12(-1.45%)
Feb 05, 2014 8.990 9.050 8.170 8.280 790,166 -0.78(-8.61%)
Feb 04, 2014 8.840 9.850 8.750 9.060 2,358,588 +0.16(+1.80%)
Feb 03, 2014 8.280 9.440 8.200 8.900 4,101,147 +1.61(+22.09%)
Jan 31, 2014 6.750 7.370 6.625 7.290 572,125 +0.41(+5.96%)
Jan 30, 2014 7.020 7.090 6.820 6.880 176,375 -0.09(-1.29%)
Jan 29, 2014 7.010 7.130 6.610 6.970 219,775 -0.11(-1.55%)
Jan 28, 2014 6.860 7.150 6.690 7.080 352,993 +0.18(+2.61%)
Jan 27, 2014 7.480 7.575 6.550 6.900 569,633 -0.54(-7.26%)
Jan 24, 2014 7.630 7.740 7.330 7.440 276,419 -0.26(-3.38%)
Jan 23, 2014 7.940 7.940 7.500 7.700 273,701 -0.26(-3.27%)
Jan 22, 2014 7.980 8.145 7.900 7.960 203,401 -0.01(-0.13%)
Jan 21, 2014 7.840 8.100 7.810 7.970 272,324 +0.18(+2.31%)
Jan 17, 2014 8.150 7.790 7.790 7.790 903,400 -0.41(-5.00%)
Jan 16, 2014 8.570 8.640 8.170 8.200 209,998 -0.37(-4.32%)
Jan 15, 2014 8.570 8.776 8.000 8.570 446,095 +0.00(+0.00%)
Jan 14, 2014 8.450 8.760 8.200 8.570 354,767 +0.14(+1.66%)
Jan 13, 2014 8.730 8.920 8.310 8.430 338,955 -0.31(-3.55%)
Jan 10, 2014 8.580 8.790 8.450 8.740 234,022 +0.16(+1.86%)
Jan 09, 2014 8.530 8.870 8.400 8.580 319,683 +0.07(+0.82%)
Jan 08, 2014 8.540 8.680 8.380 8.510 261,550 -0.06(-0.70%)
Jan 07, 2014 8.110 8.700 8.060 8.570 573,614 +0.52(+6.46%)
Jan 06, 2014 8.270 8.280 7.850 8.050 270,424 +0.05(+0.63%)
Jan 03, 2014 7.740 8.080 7.650 8.000 382,990 +0.23(+2.96%)
Jan 02, 2014 7.900 7.970 7.600 7.770 320,062 -0.17(-2.14%)
Dec 31, 2013 7.600 7.940 7.940 7.940 557,100 +0.34(+4.47%)
Dec 30, 2013 7.480 7.750 7.380 7.600 456,285 +0.16(+2.15%)
Dec 27, 2013 7.150 7.450 7.050 7.440 450,445 +0.27(+3.77%)
Dec 26, 2013 7.220 7.400 7.140 7.170 353,100 -0.07(-0.97%)
Dec 24, 2013 7.420 7.440 7.211 7.240 141,747 -0.15(-2.03%)
Dec 23, 2013 7.680 7.740 7.310 7.390 422,910 -0.24(-3.15%)
Dec 20, 2013 7.420 7.700 7.300 7.630 536,918 +0.19(+2.55%)
Dec 19, 2013 7.130 7.490 7.115 7.440 465,373 +0.27(+3.77%)
Dec 18, 2013 7.170 7.300 7.000 7.170 363,563 +0.03(+0.42%)
Dec 17, 2013 7.450 7.590 6.980 7.140 517,245 -0.30(-4.03%)
Dec 16, 2013 7.300 7.490 7.090 7.440 949,876 +0.32(+4.49%)
Dec 13, 2013 7.160 7.255 7.070 7.120 444,700 -0.02(-0.28%)
Dec 12, 2013 7.510 7.630 7.140 7.140 881,288 -0.54(-7.03%)
Dec 11, 2013 7.020 7.900 7.020 7.680 1,163,683 +0.61(+8.63%)
Dec 10, 2013 7.230 7.310 7.050 7.070 519,986 -0.15(-2.08%)
Dec 09, 2013 7.200 7.470 7.010 7.220 940,776 +0.00(+0.00%)
Dec 06, 2013 7.540 7.810 7.120 7.220 0 -0.27(-3.60%)
Dec 05, 2013 8.650 8.730 7.430 7.490 2,261,363 -1.06(-12.40%)
Dec 04, 2013 10.66 10.66 7.710 8.550 5,573,529 -2.13(-19.94%)
Dec 03, 2013 10.46 10.72 10.46 10.68 0 +0.24(+2.30%)
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.