Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartbeam Inc (NQ: BEAT )

2.090 +0.040 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024 2.130 2.190 2.050 2.090 37,031 +0.04(+1.95%)
May 07, 2024 2.090 2.140 2.050 2.050 23,032 -0.05(-2.38%)
May 06, 2024 2.240 2.240 2.050 2.100 49,148 -0.11(-4.98%)
May 03, 2024 2.250 2.290 2.060 2.210 55,073 +0.01(+0.45%)
May 02, 2024 2.230 2.250 2.160 2.200 92,835 +0.04(+1.66%)
May 01, 2024 2.040 2.230 2.000 2.164 73,691 +0.15(+7.66%)
Apr 30, 2024 2.017 2.040 1.975 2.010 19,331 -0.04(-1.95%)
Apr 29, 2024 2.030 2.050 1.970 2.050 17,861 +0.05(+2.50%)
Apr 26, 2024 1.990 2.050 1.970 2.000 23,121 +0.03(+1.73%)
Apr 25, 2024 2.010 2.074 1.940 1.966 22,282 -0.08(-4.10%)
Apr 24, 2024 2.070 2.070 2.000 2.050 13,855 +0.01(+0.49%)
Apr 23, 2024 2.040 2.100 2.000 2.040 28,821 +0.04(+2.00%)
Apr 22, 2024 1.900 2.060 1.900 2.000 35,557 +0.07(+3.63%)
Apr 19, 2024 2.160 2.160 1.930 1.930 79,498 -0.16(-7.66%)
Apr 18, 2024 2.170 2.200 2.050 2.090 42,259 -0.07(-3.24%)
Apr 17, 2024 1.700 2.250 1.700 2.160 272,772 +0.36(+20.00%)
Apr 16, 2024 1.830 1.870 1.700 1.800 72,959 -0.04(-2.17%)
Apr 15, 2024 1.900 1.980 1.840 1.840 120,655 -0.11(-5.64%)
Apr 12, 2024 2.100 2.100 1.930 1.950 96,963 -0.06(-2.99%)
Apr 11, 2024 2.040 2.050 1.990 2.010 53,589 -0.03(-1.47%)
Apr 10, 2024 2.090 2.190 2.000 2.040 69,671 -0.10(-4.90%)
Apr 09, 2024 2.180 2.220 2.070 2.145 178,209 -0.00(-0.23%)
Apr 08, 2024 2.110 2.160 2.060 2.150 24,053 +0.02(+0.94%)
Apr 05, 2024 2.150 2.170 2.090 2.130 23,146 +0.01(+0.47%)
Apr 04, 2024 2.090 2.160 2.050 2.120 58,804 +0.03(+1.44%)
Apr 03, 2024 2.090 2.150 2.090 2.090 21,550 +0.00(+0.00%)
Apr 02, 2024 2.150 2.156 2.070 2.090 29,034 -0.10(-4.57%)
Apr 01, 2024 2.220 2.250 2.111 2.190 37,974 +0.01(+0.46%)
Mar 28, 2024 2.220 2.240 2.170 2.180 30,904 -0.04(-1.80%)
Mar 27, 2024 2.210 2.310 2.142 2.220 81,519 +0.04(+1.83%)
Mar 26, 2024 2.240 2.240 2.130 2.180 68,236 -0.02(-0.91%)
Mar 25, 2024 2.050 2.250 2.050 2.200 53,690 +0.06(+2.80%)
Mar 22, 2024 2.370 2.370 2.002 2.140 399,263 -0.17(-7.36%)
Mar 21, 2024 2.180 2.310 2.100 2.310 161,956 +0.11(+5.00%)
Mar 20, 2024 2.280 2.400 2.200 2.200 84,199 -0.11(-4.76%)
Mar 19, 2024 2.310 2.509 2.290 2.310 90,732 -0.01(-0.43%)
Mar 18, 2024 2.370 2.450 2.260 2.320 137,766 -0.09(-3.73%)
Mar 15, 2024 2.300 2.550 2.270 2.410 156,342 +0.10(+4.33%)
Mar 14, 2024 2.360 2.360 2.110 2.310 136,061 +0.02(+0.87%)
Mar 13, 2024 2.260 2.440 2.250 2.290 172,490 -0.03(-1.29%)
Mar 12, 2024 2.420 2.700 2.260 2.320 420,966 +0.05(+2.20%)
Mar 11, 2024 2.020 2.270 2.001 2.270 200,956 +0.28(+14.07%)
Mar 08, 2024 2.100 2.280 1.990 1.990 477,629 -0.06(-2.93%)
Mar 07, 2024 1.680 2.344 1.440 2.050 2,438,517 +0.43(+26.54%)
Mar 06, 2024 1.580 1.630 1.520 1.620 39,929 +0.03(+1.89%)
Mar 05, 2024 1.650 1.650 1.550 1.590 55,080 -0.09(-5.36%)
Mar 04, 2024 1.660 1.680 1.587 1.680 64,471 +0.10(+6.33%)
Mar 01, 2024 1.480 1.620 1.430 1.580 91,035 +0.13(+8.97%)
Feb 29, 2024 1.460 1.500 1.422 1.450 53,194 +0.00(+0.00%)
Feb 28, 2024 1.450 1.460 1.395 1.450 73,232 +0.06(+4.32%)
Feb 27, 2024 1.470 1.474 1.350 1.390 69,456 -0.03(-2.11%)
Feb 26, 2024 1.640 1.640 1.400 1.420 128,912 -0.17(-10.69%)
Feb 23, 2024 1.530 1.650 1.530 1.590 59,437 +0.04(+2.58%)
Feb 22, 2024 1.590 1.660 1.520 1.550 64,086 -0.04(-2.52%)
Feb 21, 2024 1.660 1.680 1.520 1.590 38,788 -0.07(-4.22%)
Feb 20, 2024 1.670 1.730 1.590 1.660 53,984 -0.01(-0.60%)
Feb 16, 2024 1.780 1.850 1.660 1.670 94,945 -0.13(-7.22%)
Feb 15, 2024 1.830 1.870 1.780 1.800 71,178 -0.02(-1.10%)
Feb 14, 2024 1.810 1.897 1.800 1.820 23,070 +0.01(+0.55%)
Feb 13, 2024 1.860 1.880 1.810 1.810 24,208 -0.05(-2.69%)
Feb 12, 2024 1.890 1.920 1.820 1.860 53,416 +0.05(+2.76%)
Feb 09, 2024 1.780 1.830 1.780 1.810 48,053 +0.02(+1.12%)
Feb 08, 2024 1.820 1.889 1.780 1.790 8,883 -0.02(-1.10%)
Feb 07, 2024 1.890 1.900 1.780 1.810 71,668 +0.01(+0.56%)
Feb 06, 2024 1.780 1.880 1.780 1.800 54,200 -0.02(-1.10%)
Feb 05, 2024 1.910 1.910 1.800 1.820 30,909 -0.10(-5.21%)
Feb 02, 2024 1.800 1.920 1.800 1.920 35,838 +0.10(+5.49%)
Feb 01, 2024 1.860 1.924 1.800 1.820 19,658 -0.05(-2.67%)
Jan 31, 2024 1.820 1.925 1.820 1.870 15,695 -0.01(-0.53%)
Jan 30, 2024 1.780 1.920 1.780 1.880 84,315 +0.09(+5.03%)
Jan 29, 2024 1.800 1.930 1.770 1.790 50,893 -0.07(-3.76%)
Jan 26, 2024 1.750 1.890 1.750 1.860 26,850 +0.07(+3.91%)
Jan 25, 2024 1.750 1.810 1.710 1.790 62,024 +0.08(+4.68%)
Jan 24, 2024 1.770 1.790 1.700 1.710 38,673 -0.06(-3.39%)
Jan 23, 2024 1.640 1.850 1.570 1.770 129,041 +0.15(+9.26%)
Jan 22, 2024 1.640 1.660 1.560 1.620 59,934 -0.04(-2.41%)
Jan 19, 2024 1.590 1.660 1.560 1.660 35,161 +0.06(+3.75%)
Jan 18, 2024 1.640 1.680 1.572 1.600 70,067 +0.04(+2.56%)
Jan 17, 2024 1.500 1.600 1.440 1.560 72,053 +0.06(+4.00%)
Jan 16, 2024 1.650 1.694 1.480 1.500 117,984 -0.18(-10.71%)
Jan 12, 2024 1.750 1.831 1.640 1.680 130,985 -0.07(-4.00%)
Jan 11, 2024 1.860 1.950 1.750 1.750 140,044 -0.16(-8.38%)
Jan 10, 2024 1.990 2.030 1.800 1.910 219,110 -0.07(-3.54%)
Jan 09, 2024 2.000 2.068 1.920 1.980 170,815 -0.07(-3.41%)
Jan 08, 2024 2.260 2.260 1.910 2.050 288,759 -0.17(-7.66%)
Jan 05, 2024 2.190 2.349 2.190 2.220 134,645 +0.04(+1.83%)
Jan 04, 2024 2.410 2.510 2.170 2.180 275,732 -0.22(-9.17%)
Jan 03, 2024 2.330 2.620 2.330 2.400 216,708 +0.07(+3.00%)
Jan 02, 2024 2.210 2.545 2.180 2.330 315,348 -0.02(-0.85%)
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%)
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.