Skip to main content

Heartbeam Inc (NQ: BEAT )

1.950 -0.060 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 2.100 2.100 1.930 1.950 96,947 -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%)
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.