Skip to main content

Heartbeam Inc (NQ: BEAT )

2.180 -0.040 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 31.05 31.05 31.05 0 +0.65(+2.14%)
Mar 28, 2018 31.15 31.62 29.85 30.40 335,352 -0.90(-2.88%)
Mar 27, 2018 32.15 32.15 31.00 31.30 265,812 -0.65(-2.03%)
Mar 26, 2018 32.55 32.80 30.95 31.95 322,459 -0.25(-0.78%)
Mar 23, 2018 32.10 33.12 32.00 32.20 370,395 +0.10(+0.31%)
Mar 22, 2018 33.00 33.30 32.00 32.10 267,499 -1.25(-3.75%)
Mar 21, 2018 32.65 33.45 32.65 33.35 214,313 +0.70(+2.14%)
Mar 20, 2018 32.25 32.70 31.95 32.65 286,378 +0.35(+1.08%)
Mar 19, 2018 33.55 33.55 31.75 32.30 465,161 -1.15(-3.44%)
Mar 16, 2018 33.70 33.90 33.35 33.45 656,255 -0.25(-0.74%)
Mar 15, 2018 33.95 34.40 33.40 33.70 321,805 -0.20(-0.59%)
Mar 14, 2018 34.15 34.62 33.70 33.90 391,361 -0.05(-0.15%)
Mar 13, 2018 36.15 36.15 33.67 33.95 605,406 -1.95(-5.43%)
Mar 12, 2018 34.15 36.10 34.10 35.90 540,978 +1.80(+5.28%)
Mar 09, 2018 34.50 34.50 33.50 34.10 356,936 -0.10(-0.29%)
Mar 08, 2018 34.35 34.80 33.65 34.20 455,160 -0.10(-0.29%)
Mar 07, 2018 34.35 34.30 525,670 +0.10(+0.29%)
Mar 06, 2018 32.80 34.45 32.60 34.20 511,811 +1.08(+3.25%)
Mar 05, 2018 32.50 33.17 32.17 33.12 369,243 +0.58(+1.77%)
Mar 02, 2018 31.15 32.70 31.00 32.55 447,801 +1.05(+3.33%)
Mar 01, 2018 32.30 32.30 30.65 31.50 535,273 -0.80(-2.48%)
Feb 28, 2018 33.30 33.80 32.25 32.30 425,497 -1.00(-3.00%)
Feb 27, 2018 34.15 34.60 33.10 33.30 365,113 -0.90(-2.63%)
Feb 26, 2018 34.55 34.60 33.50 34.20 504,141 -0.50(-1.44%)
Feb 23, 2018 35.00 35.00 33.25 34.70 848,161 +1.65(+4.99%)
Feb 22, 2018 34.40 34.40 32.55 33.05 603,349 -1.25(-3.64%)
Feb 21, 2018 33.10 34.70 33.05 34.30 565,281 +1.25(+3.78%)
Feb 20, 2018 34.10 34.25 32.90 33.05 488,825 -1.20(-3.50%)
Feb 16, 2018 34.25 34.25 34.25 0 +0.58(+1.71%)
Feb 15, 2018 33.55 33.85 33.00 33.67 255,106 +0.32(+0.97%)
Feb 14, 2018 32.80 33.50 32.60 33.35 320,687 +0.40(+1.21%)
Feb 13, 2018 32.40 33.00 31.65 32.95 249,436 +0.40(+1.23%)
Feb 12, 2018 31.80 32.70 31.00 32.55 284,509 +0.90(+2.84%)
Feb 09, 2018 31.40 31.95 30.40 31.65 350,697 +0.60(+1.93%)
Feb 08, 2018 32.10 32.25 31.05 31.05 244,922 -0.90(-2.82%)
Feb 07, 2018 32.65 32.90 31.67 31.95 342,312 -0.70(-2.14%)
Feb 06, 2018 30.05 33.00 30.00 32.65 461,543 +1.60(+5.15%)
Feb 05, 2018 30.75 32.15 30.10 31.05 372,156 -0.15(-0.48%)
Feb 02, 2018 32.90 33.30 31.10 31.20 504,897 -1.95(-5.88%)
Feb 01, 2018 33.80 34.02 32.65 33.15 697,206 -1.00(-2.93%)
Jan 31, 2018 35.00 35.15 33.60 34.15 387,288 -0.65(-1.87%)
Jan 30, 2018 35.35 35.50 34.58 34.80 379,829 -0.70(-1.97%)
Jan 29, 2018 35.10 35.65 35.00 35.50 253,545 +0.45(+1.28%)
Jan 26, 2018 35.55 35.75 34.80 35.05 346,055 -0.30(-0.85%)
Jan 25, 2018 35.15 35.80 34.65 35.35 441,538 +0.55(+1.58%)
Jan 24, 2018 34.40 35.25 34.15 34.80 444,044 +0.40(+1.16%)
Jan 23, 2018 34.25 34.45 33.80 34.40 295,520 +0.25(+0.73%)
Jan 22, 2018 33.65 34.15 33.30 34.15 363,764 +0.60(+1.79%)
Jan 19, 2018 32.95 33.55 32.55 33.55 397,650 +0.55(+1.67%)
Jan 18, 2018 33.40 33.50 32.90 33.00 310,359 -0.40(-1.20%)
Jan 17, 2018 33.05 33.60 32.60 33.40 454,603 +0.50(+1.52%)
Jan 16, 2018 33.15 33.38 32.70 32.90 629,932 -0.25(-0.75%)
Jan 12, 2018 33.15 33.15 33.15 0 +1.55(+4.91%)
Jan 11, 2018 30.50 31.85 30.30 31.60 477,408 +1.10(+3.61%)
Jan 10, 2018 30.50 29.10 30.50 303,371 +0.45(+1.50%)
Jan 09, 2018 29.75 30.15 28.90 30.05 590,133 +0.30(+1.01%)
Jan 08, 2018 31.35 31.35 29.60 29.75 717,401 -1.65(-5.25%)
Jan 05, 2018 31.50 31.70 30.83 31.40 326,436 +0.20(+0.64%)
Jan 04, 2018 31.05 31.38 30.55 31.20 400,372 +0.60(+1.96%)
Jan 03, 2018 31.05 31.05 29.55 30.60 474,402 +0.15(+0.49%)
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.