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

Heartbeam, Inc. - Common Stock (NQ:BEAT)

1.970 +0.020 (+1.03%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 31, 2025 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 (%)
Mar 28, 2025 1.990 1.990 1.950 1.950 30,600 -0.06(-2.99%)
Mar 27, 2025 1.990 2.030 1.910 2.010 49,251 +0.07(+3.61%)
Mar 26, 2025 1.940 2.029 1.910 1.940 37,741 +0.02(+1.04%)
Mar 25, 2025 1.910 2.060 1.910 1.920 56,986 -0.06(-3.03%)
Mar 24, 2025 1.980 2.020 1.968 1.980 43,807 +0.00(+0.00%)
Mar 21, 2025 1.960 1.990 1.810 1.980 82,403 +0.02(+1.28%)
Mar 20, 2025 2.000 2.050 1.940 1.955 75,549 -0.05(-2.49%)
Mar 19, 2025 2.040 2.055 2.000 2.005 59,968 -0.08(-3.61%)
Mar 18, 2025 2.080 2.140 2.030 2.080 30,365 -0.03(-1.42%)
Mar 17, 2025 2.020 2.180 2.010 2.110 59,621 +0.06(+2.93%)
Mar 14, 2025 2.077 2.077 2.000 2.050 84,170 +0.03(+1.49%)
Mar 13, 2025 2.030 2.093 2.010 2.020 26,572 -0.06(-2.88%)
Mar 12, 2025 2.062 2.126 2.040 2.080 61,411 -0.01(-0.48%)
Mar 11, 2025 2.041 2.150 2.041 2.090 55,084 +0.06(+2.96%)
Mar 10, 2025 2.150 2.239 2.010 2.030 136,161 -0.16(-7.31%)
Mar 07, 2025 2.110 2.249 2.080 2.190 48,102 +0.07(+3.30%)
Mar 06, 2025 2.170 2.180 2.050 2.120 74,669 +0.01(+0.47%)
Mar 05, 2025 2.040 2.125 2.030 2.110 35,325 +0.08(+3.94%)
Mar 04, 2025 2.000 2.080 1.930 2.030 78,931 +0.04(+2.01%)
Mar 03, 2025 2.038 2.075 1.950 1.990 66,777 -0.03(-1.49%)
Feb 28, 2025 1.960 2.041 1.960 2.020 37,958 +0.07(+3.59%)
Feb 27, 2025 2.000 2.070 1.920 1.950 88,687 -0.04(-2.01%)
Feb 26, 2025 2.000 2.051 1.990 1.990 74,088 +0.02(+1.02%)
Feb 25, 2025 2.040 2.040 1.920 1.970 165,252 -0.07(-3.43%)
Feb 24, 2025 2.130 2.170 2.030 2.040 108,282 -0.04(-1.92%)
Feb 21, 2025 2.100 2.170 2.067 2.080 85,974 -0.03(-1.42%)
Feb 20, 2025 2.180 2.217 2.050 2.110 109,833 -0.07(-3.21%)
Feb 19, 2025 2.200 2.230 2.180 2.180 32,048 +0.00(+0.00%)
Feb 18, 2025 2.360 2.370 2.150 2.180 143,156 +0.05(+2.35%)
Feb 14, 2025 2.220 2.220 1.960 2.130 247,372 -0.05(-2.29%)
Feb 13, 2025 2.140 2.270 2.040 2.180 312,258 -0.06(-2.68%)
Feb 12, 2025 2.280 2.330 2.200 2.240 66,942 -0.05(-2.18%)
Feb 11, 2025 2.330 2.466 2.260 2.290 41,221 -0.07(-2.97%)
Feb 10, 2025 2.390 2.440 2.250 2.360 83,256 -0.02(-0.84%)
Feb 07, 2025 2.400 2.525 2.330 2.380 54,113 -0.06(-2.46%)
Feb 06, 2025 2.490 2.490 2.346 2.440 90,613 -0.04(-1.61%)
Feb 05, 2025 2.320 2.480 2.270 2.480 114,277 +0.12(+5.08%)
Feb 04, 2025 2.200 2.410 2.200 2.360 66,444 +0.13(+5.83%)
Feb 03, 2025 2.320 2.350 2.190 2.230 59,736 -0.17(-7.08%)
Jan 31, 2025 2.270 2.440 2.250 2.400 223,201 +0.15(+6.67%)
Jan 30, 2025 2.200 2.300 2.130 2.250 123,045 +0.08(+3.69%)
Jan 29, 2025 2.150 2.350 2.020 2.170 373,081 +0.05(+2.36%)
Jan 28, 2025 2.130 2.190 2.050 2.120 224,447 -0.03(-1.40%)
Jan 27, 2025 2.120 2.160 2.077 2.150 120,993 +0.03(+1.42%)
Jan 24, 2025 2.150 2.180 2.060 2.120 72,051 -0.03(-1.40%)
Jan 23, 2025 2.140 2.180 2.101 2.150 73,013 +0.01(+0.47%)
Jan 22, 2025 2.140 2.229 2.133 2.140 51,468 +0.00(+0.00%)
Jan 21, 2025 2.250 2.250 2.140 2.140 47,829 +0.00(+0.00%)
Jan 17, 2025 2.140 2.190 2.080 2.140 71,974 +0.00(+0.00%)
Jan 16, 2025 2.240 2.240 2.100 2.140 31,891 -0.09(-4.04%)
Jan 15, 2025 2.140 2.300 2.102 2.230 118,715 +0.14(+6.70%)
Jan 14, 2025 2.070 2.140 2.050 2.090 58,137 +0.04(+1.95%)
Jan 13, 2025 2.050 2.089 2.000 2.050 103,375 -0.06(-2.84%)
Jan 10, 2025 2.250 2.254 2.088 2.110 94,681 -0.02(-0.94%)
Jan 08, 2025 2.190 2.262 2.130 2.130 27,550 -0.03(-1.39%)
Jan 07, 2025 2.320 2.320 2.150 2.160 72,234 -0.11(-4.85%)
Jan 06, 2025 2.250 2.320 2.020 2.270 229,238 +0.03(+1.34%)
Jan 03, 2025 2.350 2.400 2.170 2.240 215,243 -0.11(-4.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.