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

Heartbeam Inc (NQ: BEAT )

2.164 +0.154 (+7.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Oct 31, 2013 8.580 9.260 8.310 9.140 0 +0.48(+5.54%)
Oct 30, 2013 9.250 9.260 8.590 8.660 0 -0.57(-6.18%)
Oct 29, 2013 9.150 9.260 8.880 9.230 0 +0.08(+0.87%)
Oct 28, 2013 9.220 9.410 8.820 9.150 0 -0.07(-0.76%)
Oct 25, 2013 9.790 9.850 9.210 9.220 0 -0.58(-5.97%)
Oct 24, 2013 9.960 10.00 9.690 9.805 0 +0.36(+3.76%)
Oct 23, 2013 9.390 9.610 9.010 9.450 0 -0.06(-0.63%)
Oct 22, 2013 9.800 9.880 9.211 9.510 0 -0.30(-3.06%)
Oct 21, 2013 9.870 10.05 9.790 9.810 0 -0.06(-0.61%)
Oct 18, 2013 9.940 10.14 9.740 9.870 334,745 -0.05(-0.50%)
Oct 17, 2013 9.550 10.17 9.420 9.920 0 +0.26(+2.69%)
Oct 16, 2013 9.430 9.860 9.180 9.660 0 +0.22(+2.33%)
Oct 15, 2013 9.420 9.640 9.400 9.440 0 -0.03(-0.32%)
Oct 14, 2013 9.580 9.689 9.390 9.470 0 -0.12(-1.25%)
Oct 11, 2013 9.820 9.850 9.470 9.590 0 -0.27(-2.74%)
Oct 10, 2013 9.650 10.02 9.600 9.860 0 +0.42(+4.45%)
Oct 09, 2013 9.610 9.852 9.060 9.440 0 -0.17(-1.77%)
Oct 08, 2013 10.75 10.85 9.531 9.610 0 -1.09(-10.19%)
Oct 07, 2013 10.30 11.27 10.30 10.70 0 +0.40(+3.88%)
Oct 04, 2013 10.41 10.57 10.21 10.30 0 -0.06(-0.58%)
Oct 03, 2013 9.740 10.48 9.740 10.36 0 +0.59(+6.04%)
Oct 02, 2013 9.750 9.940 9.710 9.770 0 -0.06(-0.61%)
Oct 01, 2013 10.00 10.17 9.760 9.830 0 -0.09(-0.91%)
Sep 27, 2013 10.24 10.26 9.850 9.920 0 -0.32(-3.13%)
Sep 26, 2013 10.06 10.40 9.970 10.24 0 +0.21(+2.09%)
Sep 25, 2013 10.32 10.43 9.900 10.03 728,481 -0.44(-4.20%)
Sep 24, 2013 9.290 10.63 9.270 10.47 2,394,714 +1.29(+14.05%)
Sep 23, 2013 9.610 9.610 8.940 9.180 0 -0.44(-4.57%)
Sep 20, 2013 9.840 10.15 9.520 9.620 0 -0.21(-2.14%)
Sep 19, 2013 10.06 10.17 9.660 9.830 0 -0.23(-2.29%)
Sep 18, 2013 10.18 10.18 9.870 10.06 0 -0.16(-1.57%)
Sep 17, 2013 10.14 10.45 9.840 10.22 0 -0.09(-0.87%)
Sep 16, 2013 10.79 10.90 10.26 10.31 0 -0.25(-2.37%)
Sep 13, 2013 9.860 10.58 9.610 10.56 0 +0.75(+7.65%)
Sep 12, 2013 9.850 10.12 9.601 9.810 0 +0.01(+0.10%)
Sep 11, 2013 9.680 9.860 9.500 9.800 0 +0.11(+1.14%)
Sep 10, 2013 9.310 9.700 9.310 9.690 0 +0.43(+4.64%)
Sep 09, 2013 9.300 9.400 9.082 9.260 0 +0.03(+0.33%)
Sep 06, 2013 9.090 9.380 8.860 9.230 0 +0.25(+2.78%)
Sep 05, 2013 8.680 9.317 8.650 8.980 0 +0.28(+3.22%)
Sep 04, 2013 8.300 8.750 8.170 8.700 0 +0.33(+3.94%)
Sep 03, 2013 8.460 8.750 8.270 8.370 0 -0.05(-0.59%)
Aug 30, 2013 8.540 8.700 8.400 8.420 0 -0.04(-0.47%)
Aug 29, 2013 8.160 8.780 8.150 8.460 0 +0.27(+3.30%)
Aug 28, 2013 8.150 8.300 8.010 8.190 0 +0.00(+0.00%)
Aug 27, 2013 8.230 8.450 8.120 8.190 0 -0.13(-1.56%)
Aug 26, 2013 8.410 8.720 8.100 8.320 0 -0.10(-1.19%)
Aug 23, 2013 8.180 8.580 8.180 8.420 0 +0.24(+2.93%)
Aug 22, 2013 7.910 8.330 7.850 8.180 0 +0.26(+3.28%)
Aug 21, 2013 7.990 8.090 7.600 7.920 1,630,616 +0.63(+8.64%)
Aug 20, 2013 7.490 7.500 7.260 7.290 0 -0.22(-2.93%)
Aug 19, 2013 7.490 7.870 7.420 7.510 0 +0.04(+0.54%)
Aug 16, 2013 7.510 7.690 7.450 7.470 0 +0.04(+0.54%)
Aug 15, 2013 7.990 8.040 7.390 7.430 600,614 -0.61(-7.59%)
Aug 14, 2013 8.060 8.260 7.770 8.040 0 -0.01(-0.12%)
Aug 13, 2013 7.710 8.360 7.710 8.050 1,616,367 +0.40(+5.23%)
Aug 12, 2013 7.370 7.870 7.280 7.650 1,287,672 +0.31(+4.22%)
Aug 09, 2013 7.180 7.490 7.120 7.340 356,888 +0.15(+2.09%)
Aug 08, 2013 7.220 7.360 7.000 7.190 331,242 -0.03(-0.42%)
Aug 07, 2013 7.450 7.490 7.120 7.220 964,176 -0.24(-3.22%)
Aug 06, 2013 7.490 7.750 7.420 7.460 544,145 -0.03(-0.40%)
Aug 05, 2013 7.420 7.790 7.300 7.490 950,429 +0.11(+1.49%)
Aug 02, 2013 7.580 7.650 7.300 7.380 987,057 -0.25(-3.28%)
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.