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

Heartbeam Inc (NQ: BEAT )

2.010 -0.040 (-1.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 15.48 15.96 15.06 15.73 568,697 +0.35(+2.28%)
Apr 28, 2016 14.48 15.87 14.48 15.38 967,004 +0.92(+6.36%)
Apr 27, 2016 14.12 15.39 13.63 14.46 1,071,375 +1.94(+15.50%)
Apr 26, 2016 12.37 12.52 12.06 12.52 164,448 +0.20(+1.62%)
Apr 25, 2016 11.78 12.65 11.78 12.32 185,837 +0.48(+4.05%)
Apr 22, 2016 11.87 11.93 11.75 11.84 93,924 +0.02(+0.17%)
Apr 21, 2016 11.74 11.90 11.70 11.82 91,309 +0.03(+0.25%)
Apr 20, 2016 11.70 11.90 11.60 11.79 92,841 +0.14(+1.20%)
Apr 19, 2016 11.65 11.66 11.55 11.65 81,487 +0.00(+0.00%)
Apr 18, 2016 11.66 11.68 11.47 11.65 75,073 +0.01(+0.09%)
Apr 15, 2016 11.43 11.64 11.43 11.64 85,999 +0.20(+1.75%)
Apr 14, 2016 11.57 11.64 11.29 11.44 110,078 -0.16(-1.38%)
Apr 13, 2016 11.36 11.62 11.25 11.60 83,877 +0.33(+2.93%)
Apr 12, 2016 11.16 11.39 11.01 11.27 106,166 +0.14(+1.26%)
Apr 11, 2016 11.26 11.50 10.96 11.13 124,827 -0.08(-0.71%)
Apr 08, 2016 11.33 11.33 11.02 11.21 91,912 -0.07(-0.62%)
Apr 07, 2016 11.42 11.49 11.16 11.28 69,498 -0.17(-1.48%)
Apr 06, 2016 11.15 11.47 11.09 11.45 75,479 +0.26(+2.32%)
Apr 05, 2016 11.41 11.51 11.06 11.19 98,658 -0.27(-2.36%)
Apr 04, 2016 11.84 11.92 11.42 11.46 110,064 -0.34(-2.88%)
Apr 01, 2016 11.57 11.99 11.57 11.80 67,328 +0.12(+1.03%)
Mar 31, 2016 12.11 12.12 11.66 11.68 91,959 -0.39(-3.23%)
Mar 30, 2016 12.01 12.21 11.82 12.07 71,958 +0.11(+0.92%)
Mar 29, 2016 11.65 11.96 11.61 11.96 136,278 +0.25(+2.13%)
Mar 28, 2016 11.87 12.04 11.66 11.71 80,298 -0.13(-1.10%)
Mar 24, 2016 11.77 11.84 11.84 11.84 96,200 -0.06(-0.50%)
Mar 23, 2016 12.12 12.37 11.89 11.90 85,083 -0.29(-2.38%)
Mar 22, 2016 12.11 12.36 11.92 12.19 186,598 +0.05(+0.41%)
Mar 21, 2016 12.40 12.51 12.05 12.14 64,688 -0.31(-2.49%)
Mar 18, 2016 12.29 12.47 12.19 12.45 247,024 +0.23(+1.88%)
Mar 17, 2016 12.25 12.45 11.94 12.22 171,725 -0.06(-0.49%)
Mar 16, 2016 12.18 12.43 12.02 12.28 113,829 +0.06(+0.49%)
Mar 15, 2016 12.22 12.43 12.11 12.22 104,666 -0.06(-0.49%)
Mar 14, 2016 12.36 12.54 12.25 12.28 87,367 -0.19(-1.52%)
Mar 11, 2016 12.57 12.70 12.37 12.47 115,816 -0.02(-0.16%)
Mar 10, 2016 12.57 12.67 12.30 12.49 106,497 +0.04(+0.32%)
Mar 09, 2016 12.39 12.66 12.25 12.45 205,522 +0.09(+0.73%)
Mar 08, 2016 12.83 12.89 12.24 12.36 119,982 -0.58(-4.48%)
Mar 07, 2016 12.56 13.35 12.37 12.94 176,720 +0.36(+2.86%)
Mar 04, 2016 12.49 12.62 12.22 12.58 202,786 +0.05(+0.40%)
Mar 03, 2016 12.20 12.57 12.18 12.53 176,873 +0.30(+2.45%)
Mar 02, 2016 12.07 12.39 12.04 12.23 96,415 +0.09(+0.74%)
Mar 01, 2016 12.17 12.34 11.80 12.14 100,878 +0.08(+0.66%)
Feb 29, 2016 11.91 12.43 11.89 12.06 169,544 +0.02(+0.17%)
Feb 26, 2016 12.22 12.22 11.82 12.04 138,632 -0.14(-1.15%)
Feb 25, 2016 12.16 12.22 11.89 12.18 104,968 +0.04(+0.33%)
Feb 24, 2016 11.82 12.20 11.53 12.14 237,262 +0.23(+1.93%)
Feb 23, 2016 11.99 12.08 11.66 11.91 219,276 -0.10(-0.83%)
Feb 22, 2016 11.75 12.31 11.71 12.01 325,634 +0.38(+3.27%)
Feb 19, 2016 11.61 11.79 11.42 11.63 317,370 -0.02(-0.17%)
Feb 18, 2016 10.96 11.84 10.58 11.65 645,217 +1.69(+16.97%)
Feb 17, 2016 9.900 10.15 9.810 9.960 305,031 +0.06(+0.61%)
Feb 16, 2016 9.650 9.990 9.600 9.900 188,260 +0.33(+3.45%)
Feb 12, 2016 9.670 9.570 9.570 9.570 114,100 +0.02(+0.21%)
Feb 11, 2016 9.490 9.720 9.380 9.550 141,230 -0.08(-0.83%)
Feb 10, 2016 9.500 9.890 9.480 9.630 155,205 +0.17(+1.80%)
Feb 09, 2016 9.370 9.730 9.345 9.460 118,695 -0.04(-0.42%)
Feb 08, 2016 9.590 9.590 9.200 9.500 304,930 -0.19(-1.96%)
Feb 05, 2016 9.910 10.16 9.330 9.690 276,037 -0.28(-2.81%)
Feb 04, 2016 9.820 10.04 9.720 9.970 141,484 +0.11(+1.12%)
Feb 03, 2016 9.800 9.953 9.450 9.860 166,239 +0.06(+0.61%)
Feb 02, 2016 9.820 10.08 9.660 9.800 152,639 -0.11(-1.11%)
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.