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

Heartbeam Inc WT (NQ: BEATW )

0.6400 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 12, 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, 2022 0.3200 0.3500 0.3000 0.3500 8,162 +0.05(+16.67%)
Feb 25, 2022 0.3000 0.3000 0.2895 0.3000 3,125 -0.02(-5.66%)
Feb 24, 2022 0.2500 0.3249 0.2500 0.3180 811 +0.01(+2.58%)
Feb 22, 2022 0.3100 10 +0.02(+6.90%)
Feb 18, 2022 0.2900 0 -0.08(-21.62%)
Feb 17, 2022 0.4100 0.4100 0.3700 0.3700 1,159 -0.02(-5.13%)
Feb 16, 2022 0.4600 0.4600 0.3900 0.3900 7,282 +0.03(+7.11%)
Feb 15, 2022 0.6201 0.6301 0.3640 0.3641 39,384 -0.29(-43.98%)
Feb 14, 2022 0.6700 0.6700 0.6348 0.6500 1,616 -0.02(-2.80%)
Feb 11, 2022 0.7001 0.7001 0.6044 0.6687 34,803 -0.08(-10.84%)
Feb 09, 2022 0.7500 24 +0.00(+0.00%)
Feb 08, 2022 0.8000 0.8500 0.7001 0.7500 12,790 -0.15(-16.67%)
Feb 04, 2022 0.9000 158 +0.02(+2.27%)
Feb 03, 2022 0.9900 0.8800 0.8800 5,968 +0.05(+6.02%)
Jan 31, 2022 0.8300 34 -0.01(-1.20%)
Jan 28, 2022 0.8044 0.8499 0.8000 0.8401 3,511 -0.01(-1.16%)
Jan 27, 2022 0.8500 0.8800 0.8500 0.8500 5,985 +0.03(+3.66%)
Jan 26, 2022 0.8200 0.8200 0.8200 0.8200 347 +0.00(+0.00%)
Jan 21, 2022 0.8200 28 +0.00(+0.00%)
Jan 20, 2022 0.8400 0.8500 0.8001 0.8200 24,833 +0.02(+2.50%)
Jan 18, 2022 0.8000 1,235 +0.01(+1.90%)
Jan 14, 2022 0.7851 0 -0.04(-5.41%)
Jan 13, 2022 0.8010 0.8300 0.8010 0.8300 10,979 +0.03(+3.75%)
Jan 12, 2022 0.8700 0.8700 0.8000 0.8000 2,040 +0.02(+2.56%)
Jan 11, 2022 0.7600 0.7800 0.7600 0.7800 2,489 -0.02(-2.50%)
Jan 10, 2022 0.7350 0.8477 0.7200 0.8000 15,458 +0.00(+0.00%)
Jan 07, 2022 0.7900 0.8872 0.7750 0.8000 30,037 +0.00(+0.00%)
Jan 05, 2022 0.8000 0.8000 0.8000 168 -0.02(-2.44%)
Jan 04, 2022 0.8500 0.9005 0.8000 0.8200 15,996 -0.03(-3.53%)
Jan 03, 2022 0.7500 0.8900 0.7500 0.8500 23,117 +0.10(+13.33%)
Dec 31, 2021 0.7600 0.7600 0.7500 0.7500 728 +0.03(+3.96%)
Dec 30, 2021 0.8200 0.8501 0.7177 0.7214 37,819 -0.10(-12.56%)
Dec 29, 2021 0.8100 0.8250 0.7600 0.8250 1,872 -0.01(-0.60%)
Dec 28, 2021 0.8399 0.8399 0.8000 0.8300 5,172 -0.01(-1.18%)
Dec 27, 2021 0.7699 0.8800 0.7699 0.8399 4,891 -0.01(-1.18%)
Dec 23, 2021 0.8300 0.8499 0.8300 0.8499 528 +0.00(+0.00%)
Dec 22, 2021 0.8000 0.8899 0.8000 0.8499 14,003 +0.08(+10.22%)
Dec 21, 2021 0.8300 0.9499 0.7601 0.7711 9,545 -0.05(-5.96%)
Dec 20, 2021 0.7900 1.000 0.7750 0.8200 46,274 +0.10(+14.69%)
Dec 17, 2021 0.7501 0.7501 0.7100 0.7150 12,254 -0.09(-10.63%)
Dec 16, 2021 0.8000 0.8000 0.8000 0.8000 4,043 -0.01(-1.23%)
Dec 15, 2021 0.7850 0.8100 0.7550 0.8100 4,668 -0.00(-0.01%)
Dec 14, 2021 0.9700 0.9700 0.8000 0.8101 19,856 -0.19(-18.99%)
Dec 13, 2021 1.010 1.010 0.9800 1.000 4,767 -0.04(-3.85%)
Dec 10, 2021 1.030 1.040 1.030 1.040 6,236 +0.00(+0.00%)
Dec 09, 2021 1.140 1.140 1.030 1.040 11,203 -0.04(-3.70%)
Dec 08, 2021 1.000 1.090 0.9900 1.080 13,646 +0.06(+5.88%)
Dec 07, 2021 1.100 1.130 1.010 1.020 7,315 -0.03(-2.86%)
Dec 06, 2021 1.010 1.150 0.9723 1.050 28,983 -0.11(-9.48%)
Dec 03, 2021 1.050 1.190 0.9801 1.160 44,483 -0.04(-3.33%)
Dec 02, 2021 1.040 1.200 1.040 1.200 3,014 +0.01(+0.84%)
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.