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

Heartbeam Inc (NQ: BEAT )

1.990 -0.020 (-1.00%)
Streaming Delayed Price Updated: 3:34 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 (%)
Jun 30, 2022 1.300 1.360 1.290 1.290 59,387 -0.08(-5.84%)
Jun 29, 2022 1.410 1.410 1.280 1.370 62,027 -0.02(-1.44%)
Jun 28, 2022 1.420 1.460 1.370 1.390 21,584 -0.05(-3.47%)
Jun 27, 2022 1.440 1.450 1.340 1.440 39,373 +0.05(+3.60%)
Jun 24, 2022 1.380 1.440 1.350 1.390 59,906 +0.00(+0.00%)
Jun 23, 2022 1.470 1.470 1.360 1.390 9,167 +0.00(+0.00%)
Jun 22, 2022 1.450 1.480 1.340 1.390 19,260 -0.02(-1.42%)
Jun 21, 2022 1.440 1.440 1.349 1.410 24,547 +0.04(+2.92%)
Jun 17, 2022 1.290 1.400 1.260 1.370 25,693 +0.08(+6.20%)
Jun 16, 2022 1.240 1.349 1.240 1.290 37,052 -0.01(-0.77%)
Jun 15, 2022 1.270 1.315 1.250 1.300 16,535 +0.02(+1.56%)
Jun 14, 2022 1.370 1.370 1.227 1.280 15,629 -0.02(-1.54%)
Jun 13, 2022 1.410 1.410 1.261 1.300 41,385 -0.11(-7.80%)
Jun 10, 2022 1.470 1.489 1.410 1.410 31,424 -0.09(-6.00%)
Jun 09, 2022 1.460 1.550 1.440 1.500 32,938 +0.00(+0.00%)
Jun 08, 2022 1.520 1.560 1.470 1.500 15,711 +0.00(+0.00%)
Jun 07, 2022 1.470 1.510 1.450 1.500 26,200 +0.00(+0.00%)
Jun 06, 2022 1.490 1.530 1.470 1.500 21,816 +0.00(+0.00%)
Jun 03, 2022 1.590 1.590 1.430 1.500 20,702 -0.02(-1.32%)
Jun 02, 2022 1.480 1.530 1.410 1.520 11,146 +0.08(+5.56%)
Jun 01, 2022 1.500 1.500 1.400 1.440 12,398 -0.01(-0.69%)
May 31, 2022 1.410 1.520 1.410 1.450 11,940 -0.08(-5.23%)
May 27, 2022 1.500 1.550 1.460 1.530 4,206 +0.01(+0.66%)
May 26, 2022 1.460 1.600 1.450 1.520 36,688 -0.04(-2.56%)
May 25, 2022 1.580 1.620 1.540 1.560 22,191 -0.04(-2.50%)
May 24, 2022 1.470 1.610 1.410 1.600 31,395 +0.13(+8.84%)
May 23, 2022 1.500 1.500 1.410 1.470 30,740 +0.03(+2.08%)
May 20, 2022 1.400 1.480 1.380 1.440 46,123 +0.05(+3.60%)
May 19, 2022 1.450 1.460 1.390 1.390 23,380 -0.04(-2.80%)
May 18, 2022 1.350 1.430 1.320 1.430 34,988 +0.08(+5.93%)
May 17, 2022 1.440 1.440 1.340 1.350 12,722 +0.01(+0.75%)
May 16, 2022 1.440 1.440 1.320 1.340 18,449 -0.01(-0.74%)
May 13, 2022 1.250 1.480 1.200 1.350 58,965 -0.03(-2.17%)
May 12, 2022 1.280 1.390 1.260 1.380 41,847 +0.07(+5.30%)
May 11, 2022 1.470 1.490 1.290 1.311 68,463 -0.19(-12.63%)
May 10, 2022 1.560 1.560 1.400 1.500 68,283 +0.00(+0.00%)
May 09, 2022 1.690 1.700 1.500 1.500 73,805 -0.17(-10.18%)
May 06, 2022 1.630 1.682 1.560 1.670 64,749 +0.07(+4.37%)
May 05, 2022 1.540 1.700 1.500 1.600 333,373 +0.02(+1.27%)
May 04, 2022 1.530 1.600 1.500 1.580 36,352 +0.03(+1.94%)
May 03, 2022 1.530 1.615 1.480 1.550 78,549 -0.03(-1.90%)
May 02, 2022 1.400 1.600 1.400 1.580 315,140 +0.21(+15.33%)
Apr 29, 2022 1.470 1.470 1.350 1.370 78,621 -0.04(-2.84%)
Apr 28, 2022 1.350 1.510 1.250 1.410 497,523 +0.12(+9.30%)
Apr 27, 2022 1.270 1.420 1.255 1.290 82,705 +0.05(+4.03%)
Apr 26, 2022 1.389 1.410 1.210 1.240 99,315 -0.17(-12.06%)
Apr 25, 2022 1.640 1.640 1.380 1.410 89,901 -0.06(-3.75%)
Apr 22, 2022 1.750 1.750 1.440 1.465 286,702 -0.20(-12.28%)
Apr 21, 2022 1.700 1.830 1.650 1.670 254,836 -0.10(-5.65%)
Apr 20, 2022 1.640 2.390 1.640 1.770 6,026,560 +0.13(+7.93%)
Apr 19, 2022 1.590 1.698 1.560 1.640 32,899 +0.05(+3.14%)
Apr 18, 2022 1.600 1.640 1.520 1.590 36,920 -0.02(-1.24%)
Apr 14, 2022 1.650 1.749 1.610 1.610 14,656 -0.11(-6.40%)
Apr 13, 2022 1.620 1.730 1.616 1.720 18,073 +0.05(+2.99%)
Apr 12, 2022 1.730 1.730 1.600 1.670 33,920 -0.03(-1.76%)
Apr 11, 2022 1.750 1.798 1.600 1.700 47,016 -0.10(-5.56%)
Apr 08, 2022 1.800 1.900 1.780 1.800 24,562 -0.05(-2.70%)
Apr 07, 2022 1.820 1.850 1.780 1.850 15,262 +0.03(+1.65%)
Apr 06, 2022 1.960 1.960 1.770 1.820 22,432 +0.01(+0.55%)
Apr 05, 2022 2.000 2.000 1.800 1.810 46,621 -0.15(-7.65%)
Apr 04, 2022 1.880 2.022 1.800 1.960 177,242 +0.14(+7.69%)
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.