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

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
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 (%)
Sep 30, 2022 4.090 4.300 3.630 3.900 2,838,179 -0.28(-6.70%)
Sep 29, 2022 3.500 4.720 3.230 4.180 14,809,765 +0.74(+21.51%)
Sep 28, 2022 2.890 3.990 2.750 3.440 8,843,439 +0.75(+27.88%)
Sep 27, 2022 2.380 2.960 2.340 2.690 3,764,950 +0.21(+8.47%)
Sep 26, 2022 2.010 3.100 1.970 2.480 9,527,003 +0.45(+22.17%)
Sep 23, 2022 1.800 2.100 1.730 2.030 1,061,116 +0.12(+6.28%)
Sep 22, 2022 1.850 2.240 1.780 1.910 26,246,796 +0.33(+20.89%)
Sep 21, 2022 1.930 1.930 1.580 1.580 695,830 -0.31(-16.40%)
Sep 20, 2022 1.910 1.970 1.840 1.890 572,779 -0.09(-4.55%)
Sep 19, 2022 1.740 2.030 1.720 1.980 1,405,239 +0.07(+3.66%)
Sep 16, 2022 2.030 2.150 1.870 1.910 8,883,555 -0.41(-17.67%)
Sep 15, 2022 1.970 2.450 1.900 2.320 114,187,472 +1.07(+85.60%)
Sep 14, 2022 1.220 1.320 1.165 1.250 95,237 +0.00(+0.00%)
Sep 13, 2022 1.290 1.290 1.245 1.250 29,697 -0.03(-2.34%)
Sep 12, 2022 1.320 1.359 1.280 1.280 23,224 -0.05(-3.76%)
Sep 09, 2022 1.270 1.350 1.250 1.330 42,498 +0.05(+3.91%)
Sep 08, 2022 1.230 1.290 1.190 1.280 42,745 +0.07(+5.79%)
Sep 07, 2022 1.230 1.250 1.200 1.210 10,849 -0.03(-2.42%)
Sep 06, 2022 1.260 1.260 1.160 1.240 55,711 +0.06(+5.08%)
Sep 02, 2022 1.230 1.250 1.120 1.180 115,018 -0.07(-5.60%)
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.