Skip to main content

Heartbeam Inc (NQ: BEAT )

2.180 -0.040 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.050 2.314 2.050 2.260 58,469 +0.24(+11.88%)
Apr 27, 2023 1.950 2.125 1.950 2.020 38,566 +0.07(+3.59%)
Apr 26, 2023 2.000 2.069 1.879 1.950 52,907 -0.10(-4.88%)
Apr 25, 2023 2.090 2.210 2.030 2.050 21,198 -0.10(-4.65%)
Apr 24, 2023 2.172 2.172 2.060 2.150 29,976 +0.00(+0.00%)
Apr 21, 2023 2.090 2.240 2.060 2.150 53,629 -0.07(-3.15%)
Apr 20, 2023 2.390 2.390 2.140 2.220 14,898 -0.12(-5.13%)
Apr 19, 2023 2.030 2.390 2.030 2.340 56,310 +0.19(+8.84%)
Apr 18, 2023 2.360 2.980 2.010 2.150 741,206 -0.25(-10.42%)
Apr 17, 2023 2.220 2.400 2.180 2.400 47,777 +0.24(+11.11%)
Apr 14, 2023 2.160 2.170 2.080 2.160 35,345 +0.01(+0.47%)
Apr 13, 2023 2.140 2.190 2.090 2.150 20,267 +0.07(+3.37%)
Apr 12, 2023 1.880 2.180 1.880 2.080 56,865 +0.25(+13.66%)
Apr 11, 2023 2.000 2.160 1.820 1.830 244,060 -0.52(-22.13%)
Apr 10, 2023 2.260 2.350 2.219 2.350 26,132 +0.13(+5.86%)
Apr 06, 2023 2.270 2.310 2.200 2.220 15,907 -0.05(-2.20%)
Apr 05, 2023 2.470 2.470 2.270 2.270 71,790 -0.18(-7.35%)
Apr 04, 2023 2.610 2.635 2.420 2.450 15,588 -0.10(-3.92%)
Apr 03, 2023 2.330 2.600 2.222 2.550 36,015 +0.28(+12.33%)
Mar 31, 2023 2.120 2.270 2.120 2.270 34,615 +0.12(+5.58%)
Mar 30, 2023 2.310 2.370 2.120 2.150 56,396 -0.18(-7.73%)
Mar 29, 2023 2.220 2.370 2.220 2.330 65,816 +0.13(+5.91%)
Mar 28, 2023 2.485 2.494 2.200 2.200 27,555 -0.22(-9.09%)
Mar 27, 2023 2.490 2.520 2.410 2.420 21,086 -0.10(-3.78%)
Mar 24, 2023 2.320 2.520 2.320 2.515 23,805 +0.15(+6.12%)
Mar 23, 2023 2.590 2.640 2.255 2.370 96,992 -0.15(-6.02%)
Mar 22, 2023 2.550 2.588 2.520 2.522 48,690 +0.02(+0.87%)
Mar 21, 2023 2.500 2.590 2.400 2.500 65,066 +0.10(+4.17%)
Mar 20, 2023 2.050 2.490 2.030 2.400 89,354 +0.32(+15.38%)
Mar 17, 2023 2.570 2.570 2.020 2.080 130,614 -0.42(-16.63%)
Mar 16, 2023 2.900 2.980 2.460 2.495 201,549 -0.46(-15.42%)
Mar 15, 2023 3.070 3.256 2.920 2.950 70,905 -0.14(-4.53%)
Mar 14, 2023 3.190 3.420 3.087 3.090 40,222 -0.06(-1.90%)
Mar 13, 2023 3.010 3.150 3.010 3.150 28,883 +0.10(+3.28%)
Mar 10, 2023 3.100 3.270 3.050 3.050 48,911 +0.00(+0.00%)
Mar 09, 2023 3.370 3.400 3.050 3.050 72,773 -0.34(-10.03%)
Mar 08, 2023 3.390 3.450 3.330 3.390 21,897 +0.00(+0.00%)
Mar 07, 2023 3.321 3.390 3.269 3.390 7,222 +0.06(+1.80%)
Mar 06, 2023 3.280 3.400 3.280 3.330 21,283 +0.00(+0.00%)
Mar 03, 2023 3.210 3.350 3.206 3.330 18,611 +0.09(+2.78%)
Mar 02, 2023 3.410 3.410 3.160 3.240 52,250 -0.07(-2.11%)
Mar 01, 2023 3.460 3.460 3.310 3.310 38,499 -0.16(-4.61%)
Feb 28, 2023 3.510 3.510 3.400 3.470 37,088 -0.03(-0.86%)
Feb 27, 2023 3.510 3.738 3.400 3.500 51,823 +0.09(+2.64%)
Feb 24, 2023 3.590 3.590 3.320 3.410 73,569 -0.05(-1.45%)
Feb 23, 2023 3.670 3.670 3.460 3.460 66,901 -0.18(-4.95%)
Feb 22, 2023 3.610 3.700 3.550 3.640 17,956 +0.07(+1.96%)
Feb 21, 2023 3.600 3.740 3.520 3.570 44,289 -0.16(-4.29%)
Feb 17, 2023 3.720 3.790 3.660 3.730 27,315 -0.07(-1.84%)
Feb 16, 2023 3.790 3.910 3.712 3.800 29,324 -0.07(-1.81%)
Feb 15, 2023 3.610 3.880 3.530 3.870 72,665 +0.25(+6.91%)
Feb 14, 2023 3.340 3.620 3.340 3.620 26,670 +0.32(+9.70%)
Feb 13, 2023 3.560 3.690 3.300 3.300 93,360 -0.38(-10.33%)
Feb 10, 2023 3.770 3.820 3.570 3.680 91,902 -0.09(-2.39%)
Feb 09, 2023 3.950 3.950 3.700 3.770 42,726 -0.10(-2.71%)
Feb 08, 2023 3.890 3.950 3.840 3.875 29,023 -0.02(-0.64%)
Feb 07, 2023 3.910 3.915 3.811 3.900 29,181 +0.08(+2.09%)
Feb 06, 2023 3.880 3.950 3.810 3.820 35,250 -0.06(-1.55%)
Feb 03, 2023 3.900 4.023 3.800 3.880 61,926 +0.08(+2.11%)
Feb 02, 2023 3.860 3.879 3.650 3.800 157,401 -0.03(-0.78%)
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.