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 (%)
Apr 29, 2022	1.470	1.470	1.350	1.370	78,621	-0.04(-2.84%)
Apr 28, 2022	1.350	1.510	1.250	1.410	497,523	+0.12(+9.30%)
Apr 27, 2022	1.270	1.420	1.255	1.290	82,705	+0.05(+4.03%)
Apr 26, 2022	1.389	1.410	1.210	1.240	99,315	-0.17(-12.06%)
Apr 25, 2022	1.640	1.640	1.380	1.410	89,901	-0.06(-3.75%)
Apr 22, 2022	1.750	1.750	1.440	1.465	286,702	-0.20(-12.28%)
Apr 21, 2022	1.700	1.830	1.650	1.670	254,836	-0.10(-5.65%)
Apr 20, 2022	1.640	2.390	1.640	1.770	6,026,560	+0.13(+7.93%)
Apr 19, 2022	1.590	1.698	1.560	1.640	32,899	+0.05(+3.14%)
Apr 18, 2022	1.600	1.640	1.520	1.590	36,920	-0.02(-1.24%)
Apr 14, 2022	1.650	1.749	1.610	1.610	14,656	-0.11(-6.40%)
Apr 13, 2022	1.620	1.730	1.616	1.720	18,073	+0.05(+2.99%)
Apr 12, 2022	1.730	1.730	1.600	1.670	33,920	-0.03(-1.76%)
Apr 11, 2022	1.750	1.798	1.600	1.700	47,016	-0.10(-5.56%)
Apr 08, 2022	1.800	1.900	1.780	1.800	24,562	-0.05(-2.70%)
Apr 07, 2022	1.820	1.850	1.780	1.850	15,262	+0.03(+1.65%)
Apr 06, 2022	1.960	1.960	1.770	1.820	22,432	+0.01(+0.55%)
Apr 05, 2022	2.000	2.000	1.800	1.810	46,621	-0.15(-7.65%)
Apr 04, 2022	1.880	2.022	1.800	1.960	177,242	+0.14(+7.69%)

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.