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 (%)
Jul 31, 2023 3.090 3.151 2.975 3.040 49,690 -0.02(-0.65%)
Jul 28, 2023 2.940 3.090 2.825 3.060 77,047 +0.16(+5.52%)
Jul 27, 2023 2.910 2.948 2.730 2.900 40,087 +0.00(+0.00%)
Jul 26, 2023 2.840 2.982 2.730 2.900 134,578 -0.05(-1.69%)
Jul 25, 2023 3.030 3.160 2.810 2.950 124,152 -0.15(-4.84%)
Jul 24, 2023 3.220 3.280 3.000 3.100 75,647 -0.01(-0.32%)
Jul 21, 2023 3.080 3.230 2.995 3.110 68,959 +0.00(+0.00%)
Jul 20, 2023 3.120 3.130 2.870 3.110 162,156 +0.01(+0.32%)
Jul 19, 2023 3.180 3.190 3.100 3.100 86,338 -0.09(-2.82%)
Jul 18, 2023 3.160 3.239 3.100 3.190 98,167 +0.11(+3.57%)
Jul 17, 2023 3.140 3.300 3.060 3.080 78,334 -0.13(-4.05%)
Jul 14, 2023 3.150 3.300 3.150 3.210 93,702 +0.08(+2.56%)
Jul 13, 2023 3.060 3.244 3.050 3.130 71,253 -0.07(-2.19%)
Jul 12, 2023 3.290 3.310 3.100 3.200 142,118 -0.05(-1.54%)
Jul 11, 2023 3.340 3.740 3.050 3.250 362,365 -0.01(-0.31%)
Jul 10, 2023 2.970 3.464 2.900 3.260 262,714 +0.25(+8.31%)
Jul 07, 2023 2.950 3.120 2.800 3.010 224,375 +0.09(+3.08%)
Jul 06, 2023 2.790 3.010 2.600 2.920 333,780 +0.19(+6.96%)
Jul 05, 2023 2.420 3.040 2.370 2.730 1,057,008 +0.26(+10.53%)
Jul 03, 2023 2.420 2.470 2.355 2.470 15,369 +0.06(+2.49%)
Jun 30, 2023 2.440 2.450 2.370 2.410 42,161 -0.03(-1.23%)
Jun 29, 2023 2.400 2.510 2.390 2.440 58,398 +0.04(+1.67%)
Jun 28, 2023 2.520 2.550 2.390 2.400 35,802 -0.16(-6.25%)
Jun 27, 2023 2.350 2.580 2.300 2.560 79,576 +0.20(+8.47%)
Jun 26, 2023 2.390 2.520 2.360 2.360 58,373 -0.08(-3.28%)
Jun 23, 2023 2.390 2.690 2.330 2.440 114,796 +0.16(+7.02%)
Jun 22, 2023 2.360 2.390 2.250 2.280 94,162 -0.12(-5.00%)
Jun 21, 2023 2.700 2.755 2.370 2.400 129,548 -0.24(-9.09%)
Jun 20, 2023 2.790 2.840 2.530 2.640 215,485 -0.06(-2.22%)
Jun 16, 2023 2.830 2.920 2.700 2.700 581,006 +0.00(+0.00%)
Jun 15, 2023 2.650 2.848 2.610 2.700 122,697 +0.01(+0.37%)
Jun 14, 2023 2.850 2.950 2.690 2.690 165,778 -0.26(-8.81%)
Jun 13, 2023 2.620 2.990 2.600 2.950 286,404 +0.30(+11.32%)
Jun 12, 2023 2.630 2.685 2.600 2.650 182,644 +0.02(+0.76%)
Jun 09, 2023 2.650 2.695 2.460 2.630 128,782 +0.00(+0.00%)
Jun 08, 2023 2.760 2.760 2.560 2.630 224,698 +0.00(+0.00%)
Jun 07, 2023 2.580 2.660 2.440 2.630 170,703 +0.06(+2.33%)
Jun 06, 2023 2.390 2.671 2.340 2.570 262,138 +0.11(+4.47%)
Jun 05, 2023 2.310 2.460 2.240 2.460 312,357 +0.22(+9.82%)
Jun 02, 2023 2.270 2.400 2.240 2.240 164,051 -0.14(-5.88%)
Jun 01, 2023 2.270 2.490 2.160 2.380 381,958 +0.03(+1.28%)
May 31, 2023 2.070 2.410 2.060 2.350 702,495 -0.01(-0.42%)
May 30, 2023 2.800 3.100 2.300 2.360 19,753,152 +0.18(+8.26%)
May 26, 2023 2.200 2.281 2.020 2.180 198,851 -0.08(-3.54%)
May 25, 2023 2.310 2.460 1.875 2.260 2,429,085 +0.24(+12.16%)
May 24, 2023 2.190 2.190 1.970 2.015 95,369 -0.13(-6.28%)
May 23, 2023 2.100 2.200 2.100 2.150 39,243 +0.09(+4.37%)
May 22, 2023 2.170 2.220 2.030 2.060 86,785 -0.14(-6.36%)
May 19, 2023 2.200 2.209 2.120 2.200 39,566 -0.01(-0.45%)
May 18, 2023 2.220 2.220 2.170 2.210 30,885 +0.03(+1.38%)
May 17, 2023 2.110 2.209 2.040 2.180 19,848 +0.04(+1.87%)
May 16, 2023 2.190 2.230 2.080 2.140 17,160 -0.03(-1.38%)
May 15, 2023 2.130 2.250 2.075 2.170 78,877 +0.09(+4.33%)
May 12, 2023 2.120 2.180 2.050 2.080 56,408 -0.10(-4.59%)
May 11, 2023 2.250 2.250 2.120 2.180 36,325 -0.06(-2.68%)
May 10, 2023 2.250 2.430 2.180 2.240 57,243 -0.01(-0.44%)
May 09, 2023 2.100 2.280 2.050 2.250 77,616 +0.12(+5.63%)
May 08, 2023 2.140 2.160 2.010 2.130 67,057 -0.02(-0.90%)
May 05, 2023 2.200 2.270 2.100 2.149 115,804 -0.04(-1.85%)
May 04, 2023 2.350 2.350 2.140 2.190 168,704 -0.12(-5.19%)
May 03, 2023 2.270 2.490 2.175 2.310 137,638 +0.26(+12.68%)
May 02, 2023 2.170 2.170 2.000 2.050 42,885 -0.19(-8.48%)
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.