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

Heartbeam Inc (NQ: BEAT )

2.790 -0.040 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 2.850 2.850 2.790 2.790 177,806 -0.04(-1.41%)
Nov 21, 2024 2.470 3.110 2.440 2.830 479,346 +0.35(+14.11%)
Nov 20, 2024 2.520 2.600 2.400 2.480 59,263 -0.02(-0.80%)
Nov 19, 2024 2.570 2.700 2.400 2.500 125,223 +0.11(+4.60%)
Nov 18, 2024 2.290 2.505 2.290 2.390 46,359 +0.10(+4.37%)
Nov 15, 2024 2.230 2.390 2.220 2.290 64,871 +0.02(+0.88%)
Nov 14, 2024 2.330 2.360 2.220 2.270 54,880 -0.03(-1.30%)
Nov 13, 2024 2.360 2.370 2.229 2.300 79,157 -0.06(-2.54%)
Nov 12, 2024 2.410 2.540 2.301 2.360 129,698 -0.05(-2.07%)
Nov 11, 2024 2.610 2.610 2.390 2.410 124,027 -0.16(-6.23%)
Nov 08, 2024 2.350 2.590 2.350 2.570 202,979 +0.24(+10.30%)
Nov 07, 2024 2.530 2.599 2.330 2.330 95,525 -0.18(-7.17%)
Nov 06, 2024 2.560 2.610 2.470 2.510 54,221 +0.07(+2.87%)
Nov 05, 2024 2.470 2.494 2.431 2.440 40,846 +0.01(+0.41%)
Nov 04, 2024 2.470 2.650 2.412 2.430 44,820 -0.06(-2.41%)
Nov 01, 2024 2.460 2.550 2.450 2.490 48,242 +0.07(+2.89%)
Oct 31, 2024 2.690 2.690 2.380 2.420 72,090 -0.28(-10.37%)
Oct 30, 2024 2.380 2.730 2.380 2.700 173,019 +0.29(+12.03%)
Oct 29, 2024 2.420 2.480 2.400 2.410 23,774 -0.03(-1.23%)
Oct 28, 2024 2.480 2.480 2.355 2.440 34,256 +0.01(+0.41%)
Oct 25, 2024 2.320 2.500 2.250 2.430 151,645 +0.13(+5.65%)
Oct 24, 2024 2.150 2.320 2.150 2.300 108,470 +0.14(+6.48%)
Oct 23, 2024 2.160 2.240 2.060 2.160 195,701 -0.02(-0.92%)
Oct 22, 2024 2.300 2.303 2.100 2.180 115,613 -0.12(-5.22%)
Oct 21, 2024 2.290 2.310 2.190 2.300 107,717 +0.03(+1.32%)
Oct 18, 2024 2.210 2.280 2.180 2.270 126,320 +0.05(+2.25%)
Oct 17, 2024 2.330 2.385 2.180 2.220 97,445 -0.06(-2.63%)
Oct 16, 2024 2.280 2.320 2.220 2.280 74,900 +0.01(+0.25%)
Oct 15, 2024 2.250 2.296 2.230 2.274 73,206 +0.01(+0.64%)
Oct 14, 2024 2.060 2.300 2.060 2.260 82,256 +0.10(+4.63%)
Oct 11, 2024 2.250 2.250 2.130 2.160 28,812 -0.01(-0.46%)
Oct 10, 2024 2.160 2.190 2.110 2.170 8,145 +0.01(+0.46%)
Oct 09, 2024 2.110 2.330 2.100 2.160 81,852 +0.04(+1.89%)
Oct 08, 2024 2.140 2.180 2.100 2.120 48,431 -0.02(-0.93%)
Oct 07, 2024 2.170 2.280 2.080 2.140 130,188 -0.05(-2.28%)
Oct 04, 2024 2.250 2.250 2.190 2.190 22,559 -0.06(-2.67%)
Oct 03, 2024 2.385 2.395 2.250 2.250 87,930 -0.12(-5.06%)
Oct 02, 2024 2.320 2.370 2.270 2.370 42,770 +0.05(+2.16%)
Oct 01, 2024 2.340 2.340 2.270 2.320 25,180 +0.00(+0.00%)
Sep 30, 2024 2.330 2.340 2.250 2.320 28,063 +0.01(+0.43%)
Sep 27, 2024 2.290 2.340 2.238 2.310 38,356 +0.05(+2.21%)
Sep 26, 2024 2.270 2.290 2.170 2.260 46,174 -0.02(-0.88%)
Sep 25, 2024 2.040 2.450 2.040 2.280 398,860 +0.25(+12.32%)
Sep 24, 2024 2.070 2.119 2.000 2.030 106,902 -0.01(-0.49%)
Sep 23, 2024 2.060 2.130 2.000 2.040 68,068 +0.01(+0.49%)
Sep 20, 2024 2.140 2.140 2.010 2.030 85,988 -0.09(-4.25%)
Sep 19, 2024 2.050 2.180 2.000 2.120 50,962 +0.12(+6.00%)
Sep 18, 2024 2.090 2.135 2.000 2.000 98,754 -0.11(-5.21%)
Sep 17, 2024 2.190 2.190 2.056 2.110 83,380 -0.08(-3.65%)
Sep 16, 2024 2.250 2.266 2.170 2.190 37,985 -0.02(-0.90%)
Sep 13, 2024 2.170 2.270 2.170 2.210 26,305 -0.03(-1.34%)
Sep 12, 2024 2.270 2.307 2.160 2.240 47,228 -0.01(-0.44%)
Sep 11, 2024 2.210 2.280 2.162 2.250 20,132 -0.02(-0.88%)
Sep 10, 2024 2.350 2.350 2.120 2.270 62,091 -0.08(-3.40%)
Sep 09, 2024 2.330 2.434 2.270 2.350 28,440 +0.04(+1.73%)
Sep 06, 2024 2.480 2.480 2.260 2.310 64,765 -0.16(-6.48%)
Sep 05, 2024 2.350 2.700 2.330 2.470 213,896 +0.22(+9.78%)
Sep 04, 2024 2.260 2.340 2.219 2.250 30,259 -0.04(-1.75%)
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.