Skip to main content

Heartbeam Inc (NQ: BEAT )

2.470 +0.030 (+1.23%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 2.400 2.480 2.360 2.440 38,726 +0.04(+1.67%)
Jun 21, 2024 2.280 2.420 2.200 2.400 78,063 +0.11(+4.80%)
Jun 20, 2024 2.250 2.390 2.200 2.290 79,452 +0.02(+0.88%)
Jun 18, 2024 2.330 2.530 2.260 2.270 84,800 -0.10(-4.22%)
Jun 17, 2024 2.300 2.450 2.250 2.370 146,041 +0.07(+3.04%)
Jun 14, 2024 2.050 2.320 2.040 2.300 134,732 +0.26(+12.75%)
Jun 13, 2024 2.240 2.290 2.020 2.040 190,455 -0.22(-9.73%)
Jun 12, 2024 2.420 2.420 2.220 2.260 71,234 -0.02(-0.88%)
Jun 11, 2024 2.350 2.350 2.200 2.280 114,518 -0.10(-4.20%)
Jun 10, 2024 2.450 2.520 2.380 2.380 94,977 -0.04(-1.65%)
Jun 07, 2024 2.600 2.710 2.330 2.420 177,132 -0.17(-6.56%)
Jun 06, 2024 2.700 2.780 2.550 2.590 129,838 -0.13(-4.78%)
Jun 05, 2024 2.630 2.830 2.630 2.720 118,128 +0.11(+4.21%)
Jun 04, 2024 2.730 2.739 2.606 2.610 137,027 -0.14(-5.09%)
Jun 03, 2024 2.790 2.860 2.670 2.750 117,084 -0.03(-1.08%)
May 31, 2024 2.840 2.991 2.780 2.780 98,470 -0.04(-1.42%)
May 30, 2024 2.900 2.979 2.800 2.820 175,201 -0.10(-3.42%)
May 29, 2024 3.000 3.389 2.770 2.920 362,076 -0.02(-0.68%)
May 28, 2024 2.990 3.294 2.750 2.940 363,870 +0.22(+8.09%)
May 24, 2024 2.700 3.000 2.650 2.720 316,526 +0.02(+0.74%)
May 23, 2024 2.460 2.700 2.460 2.700 330,836 +0.34(+14.41%)
May 22, 2024 2.300 2.440 2.190 2.360 61,786 -0.01(-0.42%)
May 21, 2024 2.580 2.600 2.200 2.370 163,114 -0.16(-6.32%)
May 20, 2024 2.090 2.580 2.090 2.530 713,491 +0.46(+22.22%)
May 17, 2024 2.130 2.140 2.070 2.070 17,338 -0.04(-1.90%)
May 16, 2024 2.130 2.150 2.100 2.110 44,917 -0.04(-1.86%)
May 15, 2024 2.060 2.150 2.060 2.150 66,093 +0.09(+4.37%)
May 14, 2024 2.000 2.075 1.950 2.060 59,822 +0.06(+3.00%)
May 13, 2024 2.000 2.050 1.960 2.000 23,890 +0.04(+2.04%)
May 10, 2024 2.050 2.056 1.900 1.960 35,045 -0.05(-2.49%)
May 09, 2024 2.050 2.180 2.000 2.010 37,065 -0.08(-3.83%)
May 08, 2024 2.130 2.190 2.050 2.090 37,031 +0.04(+1.95%)
May 07, 2024 2.090 2.140 2.050 2.050 23,032 -0.05(-2.38%)
May 06, 2024 2.240 2.240 2.050 2.100 49,148 -0.11(-4.98%)
May 03, 2024 2.250 2.290 2.060 2.210 55,073 +0.01(+0.45%)
May 02, 2024 2.230 2.250 2.160 2.200 92,835 +0.04(+1.66%)
May 01, 2024 2.040 2.230 2.000 2.164 73,691 +0.15(+7.66%)
Apr 30, 2024 2.017 2.040 1.975 2.010 19,331 -0.04(-1.95%)
Apr 29, 2024 2.030 2.050 1.970 2.050 17,861 +0.05(+2.50%)
Apr 26, 2024 1.990 2.050 1.970 2.000 23,121 +0.03(+1.73%)
Apr 25, 2024 2.010 2.074 1.940 1.966 22,282 -0.08(-4.10%)
Apr 24, 2024 2.070 2.070 2.000 2.050 13,855 +0.01(+0.49%)
Apr 23, 2024 2.040 2.100 2.000 2.040 28,821 +0.04(+2.00%)
Apr 22, 2024 1.900 2.060 1.900 2.000 35,557 +0.07(+3.63%)
Apr 19, 2024 2.160 2.160 1.930 1.930 79,498 -0.16(-7.66%)
Apr 18, 2024 2.170 2.200 2.050 2.090 42,259 -0.07(-3.24%)
Apr 17, 2024 1.700 2.250 1.700 2.160 272,772 +0.36(+20.00%)
Apr 16, 2024 1.830 1.870 1.700 1.800 72,959 -0.04(-2.17%)
Apr 15, 2024 1.900 1.980 1.840 1.840 120,655 -0.11(-5.64%)
Apr 12, 2024 2.100 2.100 1.930 1.950 96,963 -0.06(-2.99%)
Apr 11, 2024 2.040 2.050 1.990 2.010 53,589 -0.03(-1.47%)
Apr 10, 2024 2.090 2.190 2.000 2.040 69,671 -0.10(-4.90%)
Apr 09, 2024 2.180 2.220 2.070 2.145 178,209 -0.00(-0.23%)
Apr 08, 2024 2.110 2.160 2.060 2.150 24,053 +0.02(+0.94%)
Apr 05, 2024 2.150 2.170 2.090 2.130 23,146 +0.01(+0.47%)
Apr 04, 2024 2.090 2.160 2.050 2.120 58,804 +0.03(+1.44%)
Apr 03, 2024 2.090 2.150 2.090 2.090 21,550 +0.00(+0.00%)
Apr 02, 2024 2.150 2.156 2.070 2.090 29,034 -0.10(-4.57%)
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.