Indicators

Heartbeam Inc (NQ: BEAT )

2.070 -0.040 (-1.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.05	33.20	32.00	33.00	470,924	+0.75(+2.33%)
Sep 28, 2017	33.30	33.30	32.10	32.25	560,069	-1.05(-3.15%)
Sep 27, 2017	32.75	33.50	32.58	33.30	604,037	+0.85(+2.62%)
Sep 26, 2017	31.55	32.90	31.54	32.45	611,205	+1.20(+3.84%)
Sep 25, 2017	32.45	32.70	31.07	31.25	984,800	-0.75(-2.34%)
Sep 22, 2017	31.65	32.50	31.50	32.00	747,008	+0.35(+1.11%)
Sep 21, 2017	31.30	31.90	30.70	31.65	775,547	+0.65(+2.10%)
Sep 20, 2017	29.90	31.35	28.80	31.00	1,352,801	+1.05(+3.51%)
Sep 19, 2017	30.50	31.25	29.40	29.95	1,232,191	-0.80(-2.60%)
Sep 18, 2017	32.70	32.70	30.10	30.75	2,392,685	-1.95(-5.96%)
Sep 15, 2017	36.10	36.38	32.30	32.70	2,668,811	-4.40(-11.86%)
Sep 14, 2017	37.10	37.70	36.75	37.10	260,041	-0.10(-0.27%)
Sep 13, 2017	37.75	38.00	36.95	37.20	266,402	-0.65(-1.72%)
Sep 12, 2017	38.10	38.10	36.95	37.85	301,375	-0.10(-0.26%)
Sep 11, 2017	38.75	39.20	37.70	37.95	488,081	-0.50(-1.30%)
Sep 08, 2017	37.65	38.95	37.60	38.45	432,768	+0.85(+2.26%)
Sep 07, 2017	37.75	37.90	36.85	37.60	262,513	-0.20(-0.53%)
Sep 06, 2017	38.00	38.00	37.25	37.80	231,965	+0.05(+0.13%)
Sep 05, 2017	37.60	38.25	37.09	37.75	255,600	+0.15(+0.40%)

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.