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

Heartbeam Inc (NQ: BEAT )

1.960 -0.050 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 5.050 5.099 4.600 4.880 158,209 -0.25(-4.87%)
Dec 29, 2022 4.990 5.300 4.900 5.130 109,799 +0.28(+5.77%)
Dec 28, 2022 4.530 4.940 4.517 4.850 54,215 +0.24(+5.21%)
Dec 27, 2022 4.410 4.709 4.410 4.610 90,293 +0.07(+1.54%)
Dec 23, 2022 4.660 4.750 4.370 4.540 47,828 -0.13(-2.78%)
Dec 22, 2022 5.170 5.170 4.400 4.670 224,224 -0.51(-9.85%)
Dec 21, 2022 5.150 5.300 5.100 5.180 52,779 +0.06(+1.17%)
Dec 20, 2022 5.320 5.365 5.038 5.120 84,241 -0.06(-1.16%)
Dec 19, 2022 5.100 5.740 5.100 5.180 249,922 +0.11(+2.17%)
Dec 16, 2022 5.000 5.233 4.930 5.070 101,882 -0.09(-1.74%)
Dec 15, 2022 5.700 5.700 5.160 5.160 178,801 -0.54(-9.47%)
Dec 14, 2022 5.940 5.950 5.510 5.700 187,213 -0.24(-4.04%)
Dec 13, 2022 5.820 6.000 5.674 5.940 225,326 +0.19(+3.30%)
Dec 12, 2022 5.610 5.870 5.520 5.750 154,901 +0.23(+4.17%)
Dec 09, 2022 5.730 5.820 5.367 5.520 216,527 -0.33(-5.64%)
Dec 08, 2022 5.210 5.900 5.140 5.850 436,933 +0.64(+12.28%)
Dec 07, 2022 4.900 5.250 4.857 5.210 257,505 +0.38(+7.87%)
Dec 06, 2022 4.740 4.990 4.660 4.830 170,753 +0.01(+0.21%)
Dec 05, 2022 4.660 4.937 4.630 4.820 82,602 +0.16(+3.43%)
Dec 02, 2022 4.310 4.800 4.200 4.660 279,793 +0.40(+9.39%)
Dec 01, 2022 4.270 4.390 4.130 4.260 67,234 -0.01(-0.23%)
Nov 30, 2022 4.440 4.580 4.200 4.270 124,881 -0.13(-2.95%)
Nov 29, 2022 5.070 5.150 4.300 4.400 398,260 -0.64(-12.70%)
Nov 28, 2022 4.790 5.150 4.719 5.040 349,985 +0.26(+5.44%)
Nov 25, 2022 4.580 4.840 4.490 4.780 246,318 +0.19(+4.14%)
Nov 23, 2022 4.110 4.730 4.100 4.590 364,030 +0.35(+8.25%)
Nov 22, 2022 4.100 4.310 3.850 4.240 320,677 +0.20(+4.95%)
Nov 21, 2022 3.280 4.100 3.150 4.040 524,694 +0.87(+27.44%)
Nov 18, 2022 3.400 3.400 3.040 3.170 308,809 -0.28(-8.12%)
Nov 17, 2022 3.500 3.560 3.320 3.450 272,235 -0.11(-3.09%)
Nov 16, 2022 3.920 4.129 3.310 3.560 3,272,275 -0.14(-3.78%)
Nov 15, 2022 3.560 3.700 3.520 3.700 114,358 +0.10(+2.78%)
Nov 14, 2022 3.460 3.760 3.460 3.600 101,655 +0.00(+0.00%)
Nov 11, 2022 3.500 3.716 3.250 3.600 220,484 -0.15(-4.00%)
Nov 10, 2022 3.640 4.040 3.571 3.750 291,712 +0.19(+5.34%)
Nov 09, 2022 3.750 3.880 3.460 3.560 116,644 -0.18(-4.81%)
Nov 08, 2022 4.180 4.190 3.700 3.740 240,243 -0.31(-7.65%)
Nov 07, 2022 3.760 4.160 3.760 4.050 277,926 +0.26(+6.86%)
Nov 04, 2022 3.570 3.830 3.460 3.790 215,401 +0.24(+6.76%)
Nov 03, 2022 3.200 3.590 3.200 3.550 124,722 +0.20(+5.97%)
Nov 02, 2022 3.210 3.420 3.210 3.350 104,026 +0.06(+1.82%)
Nov 01, 2022 3.260 3.490 3.250 3.290 131,839 -0.04(-1.20%)
Oct 31, 2022 3.300 3.480 3.210 3.330 168,661 +0.09(+2.78%)
Oct 28, 2022 3.100 3.340 2.960 3.240 234,051 +0.18(+5.88%)
Oct 27, 2022 3.150 3.150 3.020 3.060 134,238 -0.02(-0.65%)
Oct 26, 2022 2.890 3.160 2.850 3.080 249,897 +0.19(+6.57%)
Oct 25, 2022 2.980 3.170 2.680 2.890 402,295 -0.07(-2.36%)
Oct 24, 2022 3.640 3.700 2.913 2.960 658,679 -0.65(-18.01%)
Oct 21, 2022 3.990 4.249 3.510 3.610 363,906 -0.34(-8.61%)
Oct 20, 2022 3.820 4.120 3.760 3.950 246,260 +0.17(+4.50%)
Oct 19, 2022 3.910 4.090 3.610 3.780 345,465 -0.33(-8.03%)
Oct 18, 2022 4.250 4.390 3.950 4.110 315,427 -0.14(-3.29%)
Oct 17, 2022 3.870 4.690 3.870 4.250 768,872 +0.38(+9.82%)
Oct 14, 2022 4.170 4.170 3.780 3.870 309,028 -0.30(-7.19%)
Oct 13, 2022 4.060 4.180 3.880 4.170 439,114 +0.02(+0.48%)
Oct 12, 2022 5.040 5.150 3.720 4.150 936,138 -1.04(-20.04%)
Oct 11, 2022 4.620 5.350 4.570 5.190 1,092,723 +0.54(+11.61%)
Oct 10, 2022 5.640 5.700 4.500 4.650 1,105,634 -1.15(-19.83%)
Oct 07, 2022 5.470 6.250 4.900 5.800 2,806,000 +0.07(+1.22%)
Oct 06, 2022 6.300 6.740 5.200 5.730 31,829,132 +1.20(+26.49%)
Oct 05, 2022 4.080 4.680 3.890 4.530 1,521,864 +0.45(+11.03%)
Oct 04, 2022 4.210 4.310 3.760 4.080 1,414,252 -0.07(-1.69%)
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.