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

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
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 (%)
Aug 31, 2022 1.310 1.310 1.230 1.280 31,851 -0.03(-2.29%)
Aug 30, 2022 1.310 1.370 1.300 1.310 22,452 +0.02(+1.55%)
Aug 29, 2022 1.320 1.330 1.280 1.290 44,259 -0.02(-1.90%)
Aug 26, 2022 1.300 1.330 1.300 1.315 11,702 +0.00(+0.38%)
Aug 25, 2022 1.320 1.350 1.280 1.310 36,587 +0.01(+0.77%)
Aug 24, 2022 1.300 1.320 1.265 1.300 24,175 -0.01(-0.76%)
Aug 23, 2022 1.300 1.390 1.250 1.310 119,157 +0.05(+3.97%)
Aug 22, 2022 1.320 1.355 1.220 1.260 171,689 -0.06(-4.55%)
Aug 19, 2022 1.380 1.540 1.294 1.320 485,167 -0.04(-2.94%)
Aug 18, 2022 1.420 1.420 1.340 1.360 63,556 -0.04(-2.86%)
Aug 17, 2022 1.450 1.470 1.360 1.400 142,184 -0.05(-3.45%)
Aug 16, 2022 1.630 1.630 1.400 1.450 331,712 -0.10(-6.45%)
Aug 15, 2022 1.500 1.620 1.440 1.550 75,156 +0.05(+3.37%)
Aug 12, 2022 1.550 1.550 1.400 1.499 104,393 -0.05(-3.26%)
Aug 11, 2022 1.560 1.595 1.400 1.550 144,881 +0.01(+0.65%)
Aug 10, 2022 1.630 1.630 1.500 1.540 146,037 -0.05(-3.14%)
Aug 09, 2022 1.550 1.640 1.510 1.590 262,704 +0.05(+3.25%)
Aug 08, 2022 1.460 1.560 1.450 1.540 171,031 +0.05(+3.36%)
Aug 05, 2022 1.400 1.520 1.360 1.490 122,184 +0.07(+4.93%)
Aug 04, 2022 1.550 1.550 1.350 1.420 169,122 -0.08(-5.33%)
Aug 03, 2022 1.410 1.600 1.390 1.500 655,912 +0.07(+4.90%)
Aug 02, 2022 1.440 1.490 1.350 1.430 234,924 +0.00(+0.00%)
Aug 01, 2022 1.470 1.470 1.350 1.430 146,033 +0.02(+1.42%)
Jul 29, 2022 1.440 1.480 1.350 1.410 245,094 -0.06(-4.33%)
Jul 28, 2022 1.520 1.520 1.420 1.474 87,825 -0.03(-1.75%)
Jul 27, 2022 1.480 1.590 1.451 1.500 98,158 +0.02(+1.35%)
Jul 26, 2022 1.470 1.500 1.440 1.480 31,867 -0.02(-1.33%)
Jul 25, 2022 1.540 1.640 1.440 1.500 234,834 +0.00(+0.01%)
Jul 22, 2022 1.500 1.510 1.430 1.500 16,100 -0.01(-0.68%)
Jul 21, 2022 1.490 1.520 1.410 1.510 30,812 +0.03(+2.03%)
Jul 20, 2022 1.440 1.490 1.390 1.480 44,089 +0.07(+5.34%)
Jul 19, 2022 1.300 1.410 1.300 1.405 71,906 +0.09(+7.25%)
Jul 18, 2022 1.280 1.380 1.280 1.310 61,156 -0.05(-3.68%)
Jul 15, 2022 1.460 1.460 1.360 1.360 32,796 -0.06(-4.23%)
Jul 14, 2022 1.390 1.480 1.340 1.420 125,870 +0.06(+4.41%)
Jul 13, 2022 1.400 1.400 1.310 1.360 38,982 +0.00(+0.00%)
Jul 12, 2022 1.360 1.380 1.298 1.360 76,414 +0.04(+2.64%)
Jul 11, 2022 1.390 1.390 1.300 1.325 30,653 -0.04(-3.28%)
Jul 08, 2022 1.320 1.390 1.270 1.370 31,850 +0.03(+2.23%)
Jul 07, 2022 1.340 1.370 1.290 1.340 63,951 +0.04(+3.08%)
Jul 06, 2022 1.360 1.360 1.260 1.300 53,755 +0.03(+2.36%)
Jul 05, 2022 1.230 1.339 1.170 1.270 67,872 +0.01(+0.84%)
Jul 01, 2022 1.330 1.330 1.210 1.259 11,659 -0.03(-2.37%)
Jun 30, 2022 1.300 1.360 1.290 1.290 59,387 -0.08(-5.84%)
Jun 29, 2022 1.410 1.410 1.280 1.370 62,027 -0.02(-1.44%)
Jun 28, 2022 1.420 1.460 1.370 1.390 21,584 -0.05(-3.47%)
Jun 27, 2022 1.440 1.450 1.340 1.440 39,373 +0.05(+3.60%)
Jun 24, 2022 1.380 1.440 1.350 1.390 59,906 +0.00(+0.00%)
Jun 23, 2022 1.470 1.470 1.360 1.390 9,167 +0.00(+0.00%)
Jun 22, 2022 1.450 1.480 1.340 1.390 19,260 -0.02(-1.42%)
Jun 21, 2022 1.440 1.440 1.349 1.410 24,547 +0.04(+2.92%)
Jun 17, 2022 1.290 1.400 1.260 1.370 25,693 +0.08(+6.20%)
Jun 16, 2022 1.240 1.349 1.240 1.290 37,052 -0.01(-0.77%)
Jun 15, 2022 1.270 1.315 1.250 1.300 16,535 +0.02(+1.56%)
Jun 14, 2022 1.370 1.370 1.227 1.280 15,629 -0.02(-1.54%)
Jun 13, 2022 1.410 1.410 1.261 1.300 41,385 -0.11(-7.80%)
Jun 10, 2022 1.470 1.489 1.410 1.410 31,424 -0.09(-6.00%)
Jun 09, 2022 1.460 1.550 1.440 1.500 32,938 +0.00(+0.00%)
Jun 08, 2022 1.520 1.560 1.470 1.500 15,711 +0.00(+0.00%)
Jun 07, 2022 1.470 1.510 1.450 1.500 26,200 +0.00(+0.00%)
Jun 06, 2022 1.490 1.530 1.470 1.500 21,816 +0.00(+0.00%)
Jun 03, 2022 1.590 1.590 1.430 1.500 20,702 -0.02(-1.32%)
Jun 02, 2022 1.480 1.530 1.410 1.520 11,146 +0.08(+5.56%)
Jun 01, 2022 1.500 1.500 1.400 1.440 12,398 -0.01(-0.69%)
May 31, 2022 1.410 1.520 1.410 1.450 11,940 -0.08(-5.23%)
May 27, 2022 1.500 1.550 1.460 1.530 4,206 +0.01(+0.66%)
May 26, 2022 1.460 1.600 1.450 1.520 36,688 -0.04(-2.56%)
May 25, 2022 1.580 1.620 1.540 1.560 22,191 -0.04(-2.50%)
May 24, 2022 1.470 1.610 1.410 1.600 31,395 +0.13(+8.84%)
May 23, 2022 1.500 1.500 1.410 1.470 30,740 +0.03(+2.08%)
May 20, 2022 1.400 1.480 1.380 1.440 46,123 +0.05(+3.60%)
May 19, 2022 1.450 1.460 1.390 1.390 23,380 -0.04(-2.80%)
May 18, 2022 1.350 1.430 1.320 1.430 34,988 +0.08(+5.93%)
May 17, 2022 1.440 1.440 1.340 1.350 12,722 +0.01(+0.75%)
May 16, 2022 1.440 1.440 1.320 1.340 18,449 -0.01(-0.74%)
May 13, 2022 1.250 1.480 1.200 1.350 58,965 -0.03(-2.17%)
May 12, 2022 1.280 1.390 1.260 1.380 41,847 +0.07(+5.30%)
May 11, 2022 1.470 1.490 1.290 1.311 68,463 -0.19(-12.63%)
May 10, 2022 1.560 1.560 1.400 1.500 68,283 +0.00(+0.00%)
May 09, 2022 1.690 1.700 1.500 1.500 73,805 -0.17(-10.18%)
May 06, 2022 1.630 1.682 1.560 1.670 64,749 +0.07(+4.37%)
May 05, 2022 1.540 1.700 1.500 1.600 333,373 +0.02(+1.27%)
May 04, 2022 1.530 1.600 1.500 1.580 36,352 +0.03(+1.94%)
May 03, 2022 1.530 1.615 1.480 1.550 78,549 -0.03(-1.90%)
May 02, 2022 1.400 1.600 1.400 1.580 315,140 +0.21(+15.33%)
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%)
Apr 01, 2022 1.870 1.880 1.800 1.820 26,860 -0.02(-1.30%)
Mar 31, 2022 1.820 1.880 1.817 1.844 15,130 +0.00(+0.22%)
Mar 30, 2022 1.860 1.860 1.812 1.840 11,853 -0.01(-0.54%)
Mar 29, 2022 1.950 1.950 1.840 1.850 27,261 -0.06(-3.14%)
Mar 28, 2022 1.910 1.970 1.850 1.910 30,242 -0.01(-0.52%)
Mar 25, 2022 1.940 1.977 1.770 1.920 68,297 -0.05(-2.54%)
Mar 24, 2022 1.970 2.000 1.910 1.970 41,205 +0.00(+0.00%)
Mar 23, 2022 1.920 1.980 1.893 1.970 71,564 +0.06(+3.14%)
Mar 22, 2022 1.950 2.000 1.910 1.910 66,586 -0.02(-1.04%)
Mar 21, 2022 1.900 1.960 1.820 1.930 47,654 +0.03(+1.58%)
Mar 18, 2022 1.750 1.940 1.750 1.900 34,337 +0.12(+6.74%)
Mar 17, 2022 1.710 1.780 1.700 1.780 34,764 +0.09(+5.33%)
Mar 16, 2022 1.680 1.730 1.660 1.690 26,922 +0.02(+1.20%)
Mar 15, 2022 1.700 1.720 1.670 1.670 20,596 -0.03(-1.76%)
Mar 14, 2022 1.720 1.740 1.680 1.700 41,658 -0.04(-2.30%)
Mar 11, 2022 1.788 1.788 1.710 1.740 9,453 +0.03(+1.75%)
Mar 10, 2022 1.710 1.780 1.700 1.710 19,599 +0.04(+2.40%)
Mar 09, 2022 1.590 1.715 1.550 1.670 24,628 +0.08(+5.03%)
Mar 08, 2022 1.560 1.600 1.440 1.590 50,367 -0.02(-1.24%)
Mar 07, 2022 1.600 1.650 1.600 1.610 22,505 -0.05(-3.01%)
Mar 04, 2022 1.750 1.760 1.630 1.660 37,585 -0.02(-1.19%)
Mar 03, 2022 1.850 1.850 1.670 1.680 62,911 -0.13(-7.18%)
Mar 02, 2022 1.800 1.860 1.610 1.810 98,855 +0.03(+1.69%)
Mar 01, 2022 1.850 1.850 1.730 1.780 25,582 +0.03(+1.71%)
Feb 28, 2022 1.740 1.840 1.703 1.750 33,812 -0.04(-2.23%)
Feb 25, 2022 1.650 1.790 1.690 1.790 27,021 +0.14(+8.48%)
Feb 24, 2022 1.520 1.690 1.508 1.650 54,361 +0.02(+1.23%)
Feb 23, 2022 1.690 1.730 1.600 1.630 52,795 -0.03(-1.81%)
Feb 22, 2022 1.570 1.670 1.560 1.660 72,893 +0.04(+2.47%)
Feb 18, 2022 1.620 0 -0.05(-2.99%)
Feb 17, 2022 1.660 1.750 1.590 1.670 67,102 -0.06(-3.47%)
Feb 16, 2022 1.760 1.760 1.710 1.730 28,761 -0.03(-1.70%)
Feb 15, 2022 1.810 1.810 1.705 1.760 67,475 +0.05(+2.92%)
Feb 14, 2022 1.780 1.780 1.670 1.710 69,451 -0.05(-2.84%)
Feb 11, 2022 1.930 1.990 1.700 1.760 150,523 -0.17(-8.81%)
Feb 10, 2022 1.960 2.000 1.900 1.930 65,981 -0.09(-4.46%)
Feb 09, 2022 2.020 2.070 1.950 2.020 53,477 +0.04(+2.02%)
Feb 08, 2022 1.940 2.040 1.885 1.980 55,132 +0.03(+1.54%)
Feb 07, 2022 2.010 2.060 1.950 1.950 35,741 -0.12(-5.80%)
Feb 04, 2022 2.130 2.200 1.990 2.070 86,791 -0.03(-1.43%)
Feb 03, 2022 2.140 2.100 195,798 +0.05(+2.44%)
Feb 02, 2022 2.230 2.230 2.015 2.050 144,491 -0.13(-5.96%)
Feb 01, 2022 2.200 2.230 2.130 2.180 28,312 +0.23(+11.79%)
Jan 28, 2022 2.070 2.110 1.760 1.950 228,891 -0.09(-4.41%)
Jan 27, 2022 2.200 2.270 2.040 2.040 137,367 -0.13(-5.99%)
Jan 26, 2022 2.370 2.460 2.120 2.170 136,571 -0.24(-9.96%)
Jan 25, 2022 2.390 2.500 2.300 2.410 96,744 -0.04(-1.63%)
Jan 24, 2022 2.500 2.574 2.200 2.450 436,710 -0.16(-6.13%)
Jan 21, 2022 2.930 3.030 2.550 2.610 288,791 -0.25(-8.74%)
Jan 20, 2022 2.980 3.080 2.850 2.860 105,357 -0.14(-4.67%)
Jan 19, 2022 3.080 3.100 2.850 3.000 293,662 -0.04(-1.32%)
Jan 18, 2022 3.190 3.193 2.950 3.040 362,904 -0.17(-5.30%)
Jan 14, 2022 3.210 0 -0.01(-0.31%)
Jan 13, 2022 3.370 3.400 3.180 3.220 223,266 -0.14(-4.17%)
Jan 12, 2022 3.310 3.497 3.300 3.360 224,413 -0.01(-0.15%)
Jan 11, 2022 3.340 3.440 3.250 3.365 410,618 +0.05(+1.36%)
Jan 10, 2022 3.490 3.490 3.252 3.320 260,082 -0.17(-4.87%)
Jan 07, 2022 3.190 3.540 3.070 3.490 708,298 +0.28(+8.72%)
Jan 06, 2022 3.240 3.350 3.110 3.210 160,935 -0.14(-4.18%)
Jan 05, 2022 3.640 3.640 3.270 3.350 531,871 -0.29(-7.97%)
Jan 04, 2022 3.700 4.190 3.370 3.640 2,223,845 -0.03(-0.82%)
Jan 03, 2022 3.210 3.729 3.100 3.670 1,028,102 +0.59(+19.16%)
Dec 31, 2021 3.130 3.254 3.050 3.080 148,140 -0.07(-2.22%)
Dec 30, 2021 3.090 3.315 3.090 3.150 106,689 +0.03(+0.96%)
Dec 29, 2021 3.140 3.300 3.110 3.120 255,434 +0.01(+0.32%)
Dec 28, 2021 3.110 3.310 3.090 3.110 151,743 -0.21(-6.33%)
Dec 27, 2021 3.450 3.590 3.263 3.320 318,486 -0.09(-2.64%)
Dec 23, 2021 3.600 3.600 3.350 3.410 191,831 -0.15(-4.21%)
Dec 22, 2021 3.570 3.750 3.350 3.560 451,123 -0.04(-1.11%)
Dec 21, 2021 3.560 4.200 3.170 3.600 1,297,780 +0.04(+1.12%)
Dec 20, 2021 2.930 3.700 2.750 3.560 1,535,192 +0.63(+21.50%)
Dec 17, 2021 3.300 3.300 2.800 2.930 232,727 -0.36(-10.94%)
Dec 16, 2021 3.390 3.480 3.180 3.290 107,658 -0.10(-2.95%)
Dec 15, 2021 3.240 3.400 3.100 3.390 120,448 +0.19(+5.94%)
Dec 14, 2021 3.338 3.370 3.135 3.200 83,772 -0.22(-6.43%)
Dec 13, 2021 3.850 3.890 3.090 3.420 186,439 -0.39(-10.24%)
Dec 10, 2021 3.800 3.940 3.780 3.810 72,874 -0.04(-1.04%)
Dec 09, 2021 4.050 4.140 3.711 3.850 153,435 -0.23(-5.64%)
Dec 08, 2021 4.120 4.180 3.960 4.080 227,200 -0.09(-2.16%)
Dec 07, 2021 4.200 4.350 3.965 4.170 133,526 +0.03(+0.60%)
Dec 06, 2021 4.350 4.400 3.920 4.145 215,313 -0.16(-3.60%)
Dec 03, 2021 4.310 4.370 4.200 4.300 45,606 +0.08(+1.90%)
Dec 02, 2021 4.260 4.519 4.050 4.220 136,052 -0.43(-9.25%)
Dec 01, 2021 3.590 4.720 3.500 4.650 1,016,156 +1.08(+30.25%)
Nov 30, 2021 3.500 3.642 3.450 3.570 138,697 -0.14(-3.77%)
Nov 29, 2021 4.040 4.040 3.601 3.710 158,613 -0.16(-4.13%)
Nov 26, 2021 3.790 3.980 3.760 3.870 93,415 -0.27(-6.52%)
Nov 24, 2021 4.310 4.310 3.990 4.140 328,128 -0.15(-3.50%)
Nov 23, 2021 4.080 4.350 3.850 4.290 217,354 +0.25(+6.19%)
Nov 22, 2021 4.420 4.420 3.970 4.040 111,622 -0.32(-7.34%)
Nov 19, 2021 4.150 4.483 4.120 4.360 181,985 +0.18(+4.31%)
Nov 18, 2021 4.150 4.250 4.160 4.180 186,202 +0.00(+0.00%)
Nov 17, 2021 4.100 4.180 3.970 4.180 94,282 +0.08(+1.95%)
Nov 16, 2021 4.060 4.190 3.950 4.100 287,433 -0.01(-0.24%)
Nov 15, 2021 4.200 4.250 4.060 4.110 225,341 -0.14(-3.29%)
Nov 12, 2021 4.400 4.780 4.100 4.250 928,596 -0.44(-9.38%)
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.