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

Heartbeam Inc WT (NQ: BEATW )

0.7500 -0.0200 (-2.60%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Dec 30, 2022 1.120 1.190 1.010 1.090 7,175 -0.04(-3.54%)
Dec 29, 2022 1.130 1.130 1.130 1.130 553 -0.02(-1.73%)
Dec 27, 2022 1.150 21 -0.00(-0.01%)
Dec 23, 2022 1.150 1.190 1.000 1.150 3,500 -0.04(-3.36%)
Dec 22, 2022 1.240 1.240 1.000 1.190 9,945 -0.05(-4.03%)
Dec 21, 2022 1.020 1.250 1.020 1.240 15,382 +0.16(+14.81%)
Dec 20, 2022 1.300 1.311 1.060 1.080 7,215 -0.22(-16.92%)
Dec 19, 2022 1.250 1.450 1.200 1.300 38,073 +0.15(+13.04%)
Dec 16, 2022 1.300 1.345 1.150 1.150 30,860 -0.12(-9.46%)
Dec 15, 2022 1.500 1.500 1.220 1.270 65,050 -0.11(-8.10%)
Dec 14, 2022 1.290 1.390 1.200 1.382 97,871 +0.28(+25.64%)
Dec 13, 2022 1.250 1.350 1.100 1.100 78,138 +0.09(+8.91%)
Dec 12, 2022 1.050 1.210 1.000 1.010 32,937 +0.01(+1.00%)
Dec 09, 2022 1.060 1.240 0.9617 1.000 102,083 -0.09(-8.26%)
Dec 08, 2022 0.9000 1.090 0.8925 1.090 87,101 +0.18(+19.78%)
Dec 07, 2022 0.9498 0.9498 0.7500 0.9100 33,240 +0.09(+11.12%)
Dec 06, 2022 0.8090 0.8399 0.7704 0.8189 643 +0.07(+9.20%)
Dec 05, 2022 0.6702 0.7500 0.6702 0.7499 4,633 +0.01(+1.26%)
Dec 02, 2022 0.8450 0.8670 0.7306 0.7406 2,245 -0.01(-1.25%)
Dec 01, 2022 0.7500 0.7700 0.7500 0.7500 9,357 -0.05(-6.25%)
Nov 30, 2022 0.8200 0.9500 0.7500 0.8000 25,451 -0.10(-10.88%)
Nov 29, 2022 0.8977 0.8977 0.8000 0.8977 14,614 -0.00(-0.24%)
Nov 28, 2022 0.8800 0.9000 0.7800 0.8999 50,775 +0.11(+13.91%)
Nov 25, 2022 0.8300 0.8400 0.7900 0.7900 7,901 -0.03(-3.39%)
Nov 23, 2022 0.7000 0.8177 0.7000 0.8177 16,224 +0.13(+18.51%)
Nov 22, 2022 0.6600 0.7000 0.6201 0.6900 65,875 -0.03(-4.17%)
Nov 21, 2022 0.6000 0.7393 0.6000 0.7200 15,918 +0.19(+35.85%)
Nov 17, 2022 0.5300 1 -0.01(-1.85%)
Nov 16, 2022 0.6897 0.6897 0.5000 0.5400 19,591 -0.07(-11.53%)
Nov 15, 2022 0.6100 0.6300 0.6100 0.6104 12,913 +0.01(+1.73%)
Nov 14, 2022 0.6400 0.6400 0.5300 0.6000 40,561 -0.09(-13.04%)
Nov 11, 2022 0.6877 0.6900 0.6877 0.6900 7,949 -0.05(-6.74%)
Nov 10, 2022 0.6200 0.7399 0.6000 0.7399 5,982 +0.15(+24.52%)
Nov 09, 2022 0.7100 0.7519 0.5942 0.5942 26,475 -0.06(-9.27%)
Nov 08, 2022 0.7500 0.7955 0.6549 0.6549 25,533 -0.06(-8.92%)
Nov 07, 2022 0.7100 0.7944 0.6550 0.7190 16,521 +0.07(+10.63%)
Nov 04, 2022 0.5500 0.7785 0.5500 0.6499 12,337 +0.12(+22.85%)
Nov 03, 2022 0.5233 0.5333 0.5092 0.5290 10,900 +0.01(+1.85%)
Nov 02, 2022 0.5477 0.6135 0.5194 0.5194 5,653 -0.05(-8.81%)
Nov 01, 2022 0.5800 0.5800 0.4382 0.5696 23,322 -0.01(-1.79%)
Oct 31, 2022 0.6999 0.6999 0.5800 0.5800 655 -0.02(-3.33%)
Oct 27, 2022 0.6000 0 -0.01(-1.64%)
Oct 26, 2022 0.7114 0.7449 0.6001 0.6100 4,869 +0.06(+9.93%)
Oct 25, 2022 0.5477 0.7120 0.4995 0.5549 7,868 +0.04(+8.38%)
Oct 24, 2022 0.7396 0.7396 0.5120 0.5120 7,997 -0.14(-21.06%)
Oct 21, 2022 0.5225 0.8301 0.5000 0.6486 18,440 +0.02(+2.95%)
Oct 20, 2022 0.6200 0.6316 0.6200 0.6300 2,410 +0.01(+1.58%)
Oct 19, 2022 0.5911 0.6695 0.5000 0.6202 17,218 +0.07(+12.76%)
Oct 18, 2022 0.5900 0.6001 0.5500 0.5500 5,601 -0.14(-20.17%)
Oct 17, 2022 0.5989 0.6890 0.5989 0.6890 2,000 +0.10(+17.10%)
Oct 14, 2022 0.6800 0.6800 0.4320 0.5884 28,411 +0.04(+6.50%)
Oct 13, 2022 0.6204 0.6843 0.5438 0.5525 7,990 -0.05(-7.92%)
Oct 12, 2022 0.7200 0.7200 0.4750 0.6000 125,633 -0.17(-22.08%)
Oct 11, 2022 0.7120 1.000 0.7120 0.7700 39,750 +0.07(+10.00%)
Oct 10, 2022 1.000 1.000 0.6996 0.7000 28,792 -0.28(-28.57%)
Oct 07, 2022 0.9505 1.018 0.9005 0.9800 26,022 -0.07(-6.67%)
Oct 06, 2022 1.100 1.180 0.8100 1.050 424,346 +0.35(+50.00%)
Oct 05, 2022 0.7000 0.7000 0.7000 0.7000 442 +0.00(+0.00%)
Oct 04, 2022 0.5700 0.7000 0.5600 0.7000 30,430 +0.14(+24.56%)
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.