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 (%)
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%)
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.