Skip to main content

Heartbeam Inc (NQ: BEAT )

2.490 +0.070 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.460 2.550 2.450 2.490 47,942 +0.07(+2.89%)
Oct 31, 2024 2.690 2.690 2.380 2.420 72,090 -0.28(-10.37%)
Oct 30, 2024 2.380 2.730 2.380 2.700 173,019 +0.29(+12.03%)
Oct 29, 2024 2.420 2.480 2.400 2.410 23,774 -0.03(-1.23%)
Oct 28, 2024 2.480 2.480 2.355 2.440 34,256 +0.01(+0.41%)
Oct 25, 2024 2.320 2.500 2.250 2.430 151,645 +0.13(+5.65%)
Oct 24, 2024 2.150 2.320 2.150 2.300 108,470 +0.14(+6.48%)
Oct 23, 2024 2.160 2.240 2.060 2.160 195,701 -0.02(-0.92%)
Oct 22, 2024 2.300 2.303 2.100 2.180 115,613 -0.12(-5.22%)
Oct 21, 2024 2.290 2.310 2.190 2.300 107,717 +0.03(+1.32%)
Oct 18, 2024 2.210 2.280 2.180 2.270 126,320 +0.05(+2.25%)
Oct 17, 2024 2.330 2.385 2.180 2.220 97,445 -0.06(-2.63%)
Oct 16, 2024 2.280 2.320 2.220 2.280 74,900 +0.01(+0.25%)
Oct 15, 2024 2.250 2.296 2.230 2.274 73,206 +0.01(+0.64%)
Oct 14, 2024 2.060 2.300 2.060 2.260 82,256 +0.10(+4.63%)
Oct 11, 2024 2.250 2.250 2.130 2.160 28,812 -0.01(-0.46%)
Oct 10, 2024 2.160 2.190 2.110 2.170 8,145 +0.01(+0.46%)
Oct 09, 2024 2.110 2.330 2.100 2.160 81,852 +0.04(+1.89%)
Oct 08, 2024 2.140 2.180 2.100 2.120 48,431 -0.02(-0.93%)
Oct 07, 2024 2.170 2.280 2.080 2.140 130,188 -0.05(-2.28%)
Oct 04, 2024 2.250 2.250 2.190 2.190 22,559 -0.06(-2.67%)
Oct 03, 2024 2.385 2.395 2.250 2.250 87,930 -0.12(-5.06%)
Oct 02, 2024 2.320 2.370 2.270 2.370 42,770 +0.05(+2.16%)
Oct 01, 2024 2.340 2.340 2.270 2.320 25,180 +0.00(+0.00%)
Sep 30, 2024 2.330 2.340 2.250 2.320 28,063 +0.01(+0.43%)
Sep 27, 2024 2.290 2.340 2.238 2.310 38,356 +0.05(+2.21%)
Sep 26, 2024 2.270 2.290 2.170 2.260 46,174 -0.02(-0.88%)
Sep 25, 2024 2.040 2.450 2.040 2.280 398,860 +0.25(+12.32%)
Sep 24, 2024 2.070 2.119 2.000 2.030 106,902 -0.01(-0.49%)
Sep 23, 2024 2.060 2.130 2.000 2.040 68,068 +0.01(+0.49%)
Sep 20, 2024 2.140 2.140 2.010 2.030 85,988 -0.09(-4.25%)
Sep 19, 2024 2.050 2.180 2.000 2.120 50,962 +0.12(+6.00%)
Sep 18, 2024 2.090 2.135 2.000 2.000 98,754 -0.11(-5.21%)
Sep 17, 2024 2.190 2.190 2.056 2.110 83,380 -0.08(-3.65%)
Sep 16, 2024 2.250 2.266 2.170 2.190 37,985 -0.02(-0.90%)
Sep 13, 2024 2.170 2.270 2.170 2.210 26,305 -0.03(-1.34%)
Sep 12, 2024 2.270 2.307 2.160 2.240 47,228 -0.01(-0.44%)
Sep 11, 2024 2.210 2.280 2.162 2.250 20,132 -0.02(-0.88%)
Sep 10, 2024 2.350 2.350 2.120 2.270 62,091 -0.08(-3.40%)
Sep 09, 2024 2.330 2.434 2.270 2.350 28,440 +0.04(+1.73%)
Sep 06, 2024 2.480 2.480 2.260 2.310 64,765 -0.16(-6.48%)
Sep 05, 2024 2.350 2.700 2.330 2.470 213,896 +0.22(+9.78%)
Sep 04, 2024 2.260 2.340 2.219 2.250 30,259 -0.04(-1.75%)
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.