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

Heartbeam Inc (NQ: BEAT )

2.180 +0.020 (+0.93%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 2, 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 (%)
Nov 30, 2022 4.440 4.580 4.200 4.270 124,881 -0.13(-2.95%)
Nov 29, 2022 5.070 5.150 4.300 4.400 398,260 -0.64(-12.70%)
Nov 28, 2022 4.790 5.150 4.719 5.040 349,985 +0.26(+5.44%)
Nov 25, 2022 4.580 4.840 4.490 4.780 246,318 +0.19(+4.14%)
Nov 23, 2022 4.110 4.730 4.100 4.590 364,030 +0.35(+8.25%)
Nov 22, 2022 4.100 4.310 3.850 4.240 320,677 +0.20(+4.95%)
Nov 21, 2022 3.280 4.100 3.150 4.040 524,694 +0.87(+27.44%)
Nov 18, 2022 3.400 3.400 3.040 3.170 308,809 -0.28(-8.12%)
Nov 17, 2022 3.500 3.560 3.320 3.450 272,235 -0.11(-3.09%)
Nov 16, 2022 3.920 4.129 3.310 3.560 3,272,275 -0.14(-3.78%)
Nov 15, 2022 3.560 3.700 3.520 3.700 114,358 +0.10(+2.78%)
Nov 14, 2022 3.460 3.760 3.460 3.600 101,655 +0.00(+0.00%)
Nov 11, 2022 3.500 3.716 3.250 3.600 220,484 -0.15(-4.00%)
Nov 10, 2022 3.640 4.040 3.571 3.750 291,712 +0.19(+5.34%)
Nov 09, 2022 3.750 3.880 3.460 3.560 116,644 -0.18(-4.81%)
Nov 08, 2022 4.180 4.190 3.700 3.740 240,243 -0.31(-7.65%)
Nov 07, 2022 3.760 4.160 3.760 4.050 277,926 +0.26(+6.86%)
Nov 04, 2022 3.570 3.830 3.460 3.790 215,401 +0.24(+6.76%)
Nov 03, 2022 3.200 3.590 3.200 3.550 124,722 +0.20(+5.97%)
Nov 02, 2022 3.210 3.420 3.210 3.350 104,026 +0.06(+1.82%)
Nov 01, 2022 3.260 3.490 3.250 3.290 131,839 -0.04(-1.20%)
Oct 31, 2022 3.300 3.480 3.210 3.330 168,661 +0.09(+2.78%)
Oct 28, 2022 3.100 3.340 2.960 3.240 234,051 +0.18(+5.88%)
Oct 27, 2022 3.150 3.150 3.020 3.060 134,238 -0.02(-0.65%)
Oct 26, 2022 2.890 3.160 2.850 3.080 249,897 +0.19(+6.57%)
Oct 25, 2022 2.980 3.170 2.680 2.890 402,295 -0.07(-2.36%)
Oct 24, 2022 3.640 3.700 2.913 2.960 658,679 -0.65(-18.01%)
Oct 21, 2022 3.990 4.249 3.510 3.610 363,906 -0.34(-8.61%)
Oct 20, 2022 3.820 4.120 3.760 3.950 246,260 +0.17(+4.50%)
Oct 19, 2022 3.910 4.090 3.610 3.780 345,465 -0.33(-8.03%)
Oct 18, 2022 4.250 4.390 3.950 4.110 315,427 -0.14(-3.29%)
Oct 17, 2022 3.870 4.690 3.870 4.250 768,872 +0.38(+9.82%)
Oct 14, 2022 4.170 4.170 3.780 3.870 309,028 -0.30(-7.19%)
Oct 13, 2022 4.060 4.180 3.880 4.170 439,114 +0.02(+0.48%)
Oct 12, 2022 5.040 5.150 3.720 4.150 936,138 -1.04(-20.04%)
Oct 11, 2022 4.620 5.350 4.570 5.190 1,092,723 +0.54(+11.61%)
Oct 10, 2022 5.640 5.700 4.500 4.650 1,105,634 -1.15(-19.83%)
Oct 07, 2022 5.470 6.250 4.900 5.800 2,806,000 +0.07(+1.22%)
Oct 06, 2022 6.300 6.740 5.200 5.730 31,829,132 +1.20(+26.49%)
Oct 05, 2022 4.080 4.680 3.890 4.530 1,521,864 +0.45(+11.03%)
Oct 04, 2022 4.210 4.310 3.760 4.080 1,414,252 -0.07(-1.69%)
Oct 03, 2022 4.130 5.170 3.790 4.150 7,590,505 +0.25(+6.41%)
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.