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

Heartbeam Inc (NQ: BEAT )

1.950 -0.140 (-6.70%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 2.440 2.550 1.880 2.350 828,320 -0.15(-6.00%)
Dec 28, 2023 2.410 2.780 2.380 2.500 966,702 +0.23(+10.13%)
Dec 27, 2023 2.250 2.450 2.150 2.270 567,385 +0.09(+4.13%)
Dec 26, 2023 2.120 2.280 2.060 2.180 976,665 +0.08(+3.81%)
Dec 22, 2023 1.660 2.219 1.590 2.100 2,558,996 +0.44(+26.51%)
Dec 21, 2023 1.220 1.990 1.170 1.660 5,028,026 +0.48(+40.68%)
Dec 20, 2023 1.200 1.350 1.150 1.180 63,855 +0.00(+0.00%)
Dec 19, 2023 1.260 1.290 1.060 1.180 74,656 -0.03(-2.48%)
Dec 18, 2023 1.260 1.326 1.207 1.210 39,831 -0.04(-3.20%)
Dec 15, 2023 1.310 1.353 1.250 1.250 39,631 -0.04(-3.10%)
Dec 14, 2023 1.170 1.337 1.170 1.290 93,009 +0.08(+6.61%)
Dec 13, 2023 1.260 1.290 1.185 1.210 58,483 -0.03(-2.42%)
Dec 12, 2023 1.250 1.340 1.220 1.240 46,049 -0.06(-4.62%)
Dec 11, 2023 1.360 1.400 1.300 1.300 15,994 -0.06(-4.41%)
Dec 08, 2023 1.350 1.397 1.345 1.360 12,515 +0.02(+1.49%)
Dec 07, 2023 1.500 1.500 1.340 1.340 38,707 -0.13(-8.84%)
Dec 06, 2023 1.500 1.500 1.430 1.470 32,286 +0.02(+1.38%)
Dec 05, 2023 1.470 1.500 1.410 1.450 25,025 -0.02(-1.36%)
Dec 04, 2023 1.500 1.500 1.428 1.470 26,408 +0.00(+0.00%)
Dec 01, 2023 1.480 1.500 1.445 1.470 31,913 +0.02(+1.38%)
Nov 30, 2023 1.380 1.470 1.380 1.450 20,316 +0.05(+3.57%)
Nov 29, 2023 1.420 1.450 1.390 1.400 32,914 +0.04(+3.32%)
Nov 28, 2023 1.360 1.360 1.340 1.355 50,959 +0.00(+0.37%)
Nov 27, 2023 1.370 1.400 1.320 1.350 37,507 -0.02(-1.47%)
Nov 24, 2023 1.361 1.420 1.361 1.370 7,886 +0.01(+0.75%)
Nov 22, 2023 1.320 1.385 1.320 1.360 39,944 +0.01(+0.73%)
Nov 21, 2023 1.360 1.360 1.264 1.350 73,813 +0.02(+1.50%)
Nov 20, 2023 1.270 1.330 1.260 1.330 38,214 +0.03(+2.31%)
Nov 17, 2023 1.330 1.330 1.283 1.300 51,366 -0.03(-2.26%)
Nov 16, 2023 1.300 1.355 1.255 1.330 37,875 +0.11(+9.02%)
Nov 15, 2023 1.310 1.370 1.200 1.220 61,131 -0.13(-9.63%)
Nov 14, 2023 1.280 1.400 1.270 1.350 68,674 +0.05(+3.85%)
Nov 13, 2023 1.200 1.300 1.200 1.300 13,327 +0.06(+4.84%)
Nov 10, 2023 1.300 1.300 1.200 1.240 20,526 +0.00(+0.00%)
Nov 09, 2023 1.220 1.260 1.200 1.240 31,702 -0.01(-0.80%)
Nov 08, 2023 1.410 1.410 1.190 1.250 73,266 -0.10(-7.41%)
Nov 07, 2023 1.420 1.420 1.280 1.350 434,845 +0.03(+2.27%)
Nov 06, 2023 1.340 1.390 1.310 1.320 31,135 -0.01(-0.75%)
Nov 03, 2023 1.320 1.419 1.310 1.330 20,290 -0.01(-0.75%)
Nov 02, 2023 1.280 1.429 1.280 1.340 30,360 +0.06(+4.69%)
Nov 01, 2023 1.240 1.320 1.240 1.280 56,071 +0.04(+3.23%)
Oct 31, 2023 1.200 1.300 1.200 1.240 69,314 +0.11(+9.73%)
Oct 30, 2023 1.420 1.420 1.110 1.130 204,833 -0.16(-12.40%)
Oct 27, 2023 1.420 1.420 1.270 1.290 20,358 -0.02(-1.53%)
Oct 26, 2023 1.530 1.530 1.280 1.310 38,568 +0.00(+0.00%)
Oct 25, 2023 1.340 1.370 1.280 1.310 16,372 +0.04(+3.15%)
Oct 24, 2023 1.320 1.370 1.250 1.270 55,531 -0.05(-3.79%)
Oct 23, 2023 1.320 1.358 1.250 1.320 45,090 +0.04(+3.13%)
Oct 20, 2023 1.470 1.470 1.250 1.280 52,267 -0.01(-0.78%)
Oct 19, 2023 1.460 1.510 1.290 1.290 85,586 -0.22(-14.57%)
Oct 18, 2023 1.510 1.550 1.499 1.510 35,643 +0.03(+2.03%)
Oct 17, 2023 1.550 1.610 1.480 1.480 71,970 -0.04(-2.63%)
Oct 16, 2023 1.510 1.765 1.510 1.520 84,572 +0.05(+3.40%)
Oct 13, 2023 1.590 1.590 1.410 1.470 92,870 -0.14(-8.70%)
Oct 12, 2023 1.810 1.850 1.530 1.610 61,988 -0.22(-12.02%)
Oct 11, 2023 1.960 1.960 1.730 1.830 90,369 -0.13(-6.63%)
Oct 10, 2023 1.980 2.000 1.950 1.960 42,573 -0.04(-2.00%)
Oct 09, 2023 1.920 2.000 1.900 2.000 19,238 +0.03(+1.52%)
Oct 06, 2023 2.040 2.090 1.970 1.970 10,324 +0.02(+1.03%)
Oct 05, 2023 1.910 2.050 1.910 1.950 23,451 -0.04(-2.01%)
Oct 04, 2023 1.980 2.130 1.950 1.990 24,301 +0.02(+1.02%)
Oct 03, 2023 2.050 2.058 1.970 1.970 36,559 -0.07(-3.43%)
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.