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

Heartbeam Inc (NQ: BEAT )

1.976 -0.114 (-5.47%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 3.510 3.510 3.400 3.470 37,088 -0.03(-0.86%)
Feb 27, 2023 3.510 3.738 3.400 3.500 51,823 +0.09(+2.64%)
Feb 24, 2023 3.590 3.590 3.320 3.410 73,569 -0.05(-1.45%)
Feb 23, 2023 3.670 3.670 3.460 3.460 66,901 -0.18(-4.95%)
Feb 22, 2023 3.610 3.700 3.550 3.640 17,956 +0.07(+1.96%)
Feb 21, 2023 3.600 3.740 3.520 3.570 44,289 -0.16(-4.29%)
Feb 17, 2023 3.720 3.790 3.660 3.730 27,315 -0.07(-1.84%)
Feb 16, 2023 3.790 3.910 3.712 3.800 29,324 -0.07(-1.81%)
Feb 15, 2023 3.610 3.880 3.530 3.870 72,665 +0.25(+6.91%)
Feb 14, 2023 3.340 3.620 3.340 3.620 26,670 +0.32(+9.70%)
Feb 13, 2023 3.560 3.690 3.300 3.300 93,360 -0.38(-10.33%)
Feb 10, 2023 3.770 3.820 3.570 3.680 91,902 -0.09(-2.39%)
Feb 09, 2023 3.950 3.950 3.700 3.770 42,726 -0.10(-2.71%)
Feb 08, 2023 3.890 3.950 3.840 3.875 29,023 -0.02(-0.64%)
Feb 07, 2023 3.910 3.915 3.811 3.900 29,181 +0.08(+2.09%)
Feb 06, 2023 3.880 3.950 3.810 3.820 35,250 -0.06(-1.55%)
Feb 03, 2023 3.900 4.023 3.800 3.880 61,926 +0.08(+2.11%)
Feb 02, 2023 3.860 3.879 3.650 3.800 157,401 -0.03(-0.78%)
Feb 01, 2023 3.900 3.980 3.800 3.830 55,541 -0.04(-1.03%)
Jan 31, 2023 4.050 4.050 3.685 3.870 148,976 -0.14(-3.49%)
Jan 30, 2023 4.100 4.210 4.010 4.010 43,095 -0.15(-3.61%)
Jan 27, 2023 4.100 4.180 4.030 4.160 35,088 +0.08(+1.96%)
Jan 26, 2023 4.050 4.250 4.050 4.080 23,370 +0.01(+0.25%)
Jan 25, 2023 4.110 4.220 4.000 4.070 47,604 +0.00(+0.12%)
Jan 24, 2023 4.030 4.206 4.020 4.065 70,116 -0.01(-0.25%)
Jan 23, 2023 4.200 4.310 4.020 4.075 100,436 -0.13(-3.21%)
Jan 20, 2023 4.350 4.500 4.200 4.210 66,488 -0.19(-4.32%)
Jan 19, 2023 4.360 4.490 4.200 4.400 50,527 -0.06(-1.46%)
Jan 18, 2023 4.600 4.600 4.400 4.465 36,696 -0.07(-1.43%)
Jan 17, 2023 4.460 4.650 4.400 4.530 64,583 +0.15(+3.31%)
Jan 13, 2023 4.300 4.450 4.100 4.385 81,749 +0.17(+3.91%)
Jan 12, 2023 3.980 4.220 3.910 4.220 87,172 +0.21(+5.24%)
Jan 11, 2023 4.060 4.100 3.910 4.010 71,064 +0.08(+2.04%)
Jan 10, 2023 4.100 4.190 3.820 3.930 154,507 -0.26(-6.21%)
Jan 09, 2023 4.320 4.462 4.130 4.190 80,371 -0.04(-0.95%)
Jan 06, 2023 4.260 4.390 4.175 4.230 158,595 -0.10(-2.31%)
Jan 05, 2023 4.290 4.500 4.290 4.330 69,979 +0.00(+0.00%)
Jan 04, 2023 4.720 4.720 4.300 4.330 104,937 -0.27(-5.87%)
Jan 03, 2023 4.800 5.060 4.503 4.600 70,060 -0.28(-5.74%)
Dec 30, 2022 5.050 5.099 4.600 4.880 158,209 -0.25(-4.87%)
Dec 29, 2022 4.990 5.300 4.900 5.130 109,799 +0.28(+5.77%)
Dec 28, 2022 4.530 4.940 4.517 4.850 54,215 +0.24(+5.21%)
Dec 27, 2022 4.410 4.709 4.410 4.610 90,293 +0.07(+1.54%)
Dec 23, 2022 4.660 4.750 4.370 4.540 47,828 -0.13(-2.78%)
Dec 22, 2022 5.170 5.170 4.400 4.670 224,224 -0.51(-9.85%)
Dec 21, 2022 5.150 5.300 5.100 5.180 52,779 +0.06(+1.17%)
Dec 20, 2022 5.320 5.365 5.038 5.120 84,241 -0.06(-1.16%)
Dec 19, 2022 5.100 5.740 5.100 5.180 249,922 +0.11(+2.17%)
Dec 16, 2022 5.000 5.233 4.930 5.070 101,882 -0.09(-1.74%)
Dec 15, 2022 5.700 5.700 5.160 5.160 178,801 -0.54(-9.47%)
Dec 14, 2022 5.940 5.950 5.510 5.700 187,213 -0.24(-4.04%)
Dec 13, 2022 5.820 6.000 5.674 5.940 225,326 +0.19(+3.30%)
Dec 12, 2022 5.610 5.870 5.520 5.750 154,901 +0.23(+4.17%)
Dec 09, 2022 5.730 5.820 5.367 5.520 216,527 -0.33(-5.64%)
Dec 08, 2022 5.210 5.900 5.140 5.850 436,933 +0.64(+12.28%)
Dec 07, 2022 4.900 5.250 4.857 5.210 257,505 +0.38(+7.87%)
Dec 06, 2022 4.740 4.990 4.660 4.830 170,753 +0.01(+0.21%)
Dec 05, 2022 4.660 4.937 4.630 4.820 82,602 +0.16(+3.43%)
Dec 02, 2022 4.310 4.800 4.200 4.660 279,793 +0.40(+9.39%)
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.