Indicators

Heartbeam Inc (NQ: BEAT )

2.360 -0.010 (-0.42%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.95	48.76	47.39	48.15	738,700	+0.18(+0.38%)
Jun 27, 2019	46.73	48.10	46.73	47.97	208,719	+1.35(+2.90%)
Jun 26, 2019	48.53	48.82	46.60	46.62	286,587	-1.88(-3.88%)
Jun 25, 2019	49.37	49.65	48.50	48.50	294,848	-0.66(-1.34%)
Jun 24, 2019	50.00	50.07	48.57	49.16	300,758	-0.87(-1.74%)
Jun 21, 2019	50.81	50.81	49.22	50.03	738,100	-1.10(-2.15%)
Jun 20, 2019	51.90	52.22	50.67	51.13	313,137	-0.52(-1.01%)
Jun 19, 2019	51.79	52.84	51.50	51.65	353,759	+0.12(+0.23%)
Jun 18, 2019	51.19	52.31	50.71	51.53	359,095	+0.87(+1.72%)
Jun 17, 2019	50.02	51.50	49.67	50.66	396,995	+0.87(+1.75%)
Jun 14, 2019	49.82	50.20	48.73	49.79	251,100	-0.06(-0.12%)
Jun 13, 2019	50.00	50.49	49.64	49.85	269,280	+0.06(+0.12%)
Jun 12, 2019	47.79	49.89	47.75	49.79	449,800	+1.92(+4.01%)
Jun 11, 2019	48.67	48.80	46.90	47.87	333,133	-0.41(-0.85%)
Jun 10, 2019	49.10	49.59	48.07	48.28	342,834	-0.50(-1.03%)
Jun 07, 2019	48.03	49.13	47.77	48.78	257,300	+0.65(+1.35%)
Jun 06, 2019	48.44	49.12	47.52	48.13	374,918	-0.32(-0.66%)
Jun 05, 2019	50.00	50.00	48.11	48.45	429,945	-1.19(-2.40%)
Jun 04, 2019	48.49	49.79	48.05	49.64	345,484	+1.65(+3.44%)

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.