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

Heartbeam Inc (NQ: BEAT )

2.000 +0.030 (+1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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%)
Sep 01, 2022 1.210 1.260 1.210 1.250 34,369 -0.03(-2.34%)
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%)
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.