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

Heartbeam Inc WT (NQ: BEATW )

0.7125 -0.0674 (-8.64%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 6, 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 0.7200 0.7400 0.7199 0.7201 8,654 +0.00(+0.03%)
Feb 27, 2023 0.6999 0.7200 0.6774 0.7199 8,476 -0.03(-4.26%)
Feb 23, 2023 0.7519 0 +0.10(+15.68%)
Feb 22, 2023 0.6901 0.7060 0.6401 0.6500 15,308 -0.04(-5.80%)
Feb 21, 2023 0.7500 0.7500 0.6900 0.6900 18,503 -0.06(-8.00%)
Feb 17, 2023 0.8200 0.8201 0.7200 0.7500 13,294 -0.07(-8.54%)
Feb 16, 2023 0.8200 0.8200 0.8200 0.8200 100 -0.03(-3.24%)
Feb 15, 2023 0.7960 1.070 0.7610 0.8475 8,734 +0.05(+6.27%)
Feb 14, 2023 0.7811 0.7975 0.7101 0.7975 1,940 +0.07(+9.08%)
Feb 13, 2023 0.7311 0.7311 0.7301 0.7311 815 -0.14(-16.45%)
Feb 10, 2023 0.8800 0.9000 0.7103 0.8750 7,936 +0.15(+19.86%)
Feb 09, 2023 0.7411 0.7411 0.7300 0.7300 1,500 -0.17(-18.89%)
Feb 07, 2023 0.9000 16 +0.00(+0.00%)
Feb 06, 2023 0.9000 0.9250 0.9000 0.9000 2,191 +0.10(+12.50%)
Feb 03, 2023 0.7301 0.8251 0.7300 0.8000 1,368 -0.10(-11.11%)
Feb 02, 2023 0.8800 0.9000 0.8800 0.9000 12,619 +0.00(+0.00%)
Feb 01, 2023 0.8000 0.9125 0.6100 0.9000 31,897 +0.12(+15.38%)
Jan 31, 2023 0.9200 0.9498 0.7129 0.7800 52,145 -0.14(-15.22%)
Jan 30, 2023 0.9200 0.9200 0.9200 0.9200 223 -0.02(-2.65%)
Jan 27, 2023 0.9200 0.9599 0.9200 0.9450 2,284 -0.06(-5.50%)
Jan 26, 2023 0.9100 1.000 0.9100 1.000 5,136 -0.09(-8.26%)
Jan 25, 2023 1.030 1.090 1.030 1.090 500 -0.03(-2.68%)
Jan 24, 2023 1.200 1.220 1.085 1.120 15,678 +0.03(+2.75%)
Jan 23, 2023 0.9800 1.130 0.9600 1.090 8,425 -0.11(-9.17%)
Jan 20, 2023 1.200 1.200 1.200 1.200 15,582 +0.00(+0.00%)
Jan 19, 2023 1.180 1.200 1.180 1.200 3,929 +0.05(+4.35%)
Jan 18, 2023 1.160 1.190 1.140 1.150 11,558 -0.10(-8.00%)
Jan 17, 2023 0.9780 1.250 0.9780 1.250 7,560 +0.27(+27.58%)
Jan 13, 2023 0.9500 0.9798 0.9400 0.9798 16,084 +0.11(+13.27%)
Jan 12, 2023 0.9250 0.9397 0.6841 0.8650 19,690 -0.06(-6.17%)
Jan 11, 2023 0.9200 0.9219 0.9000 0.9219 12,411 -0.06(-5.93%)
Jan 10, 2023 0.9500 1.040 0.9500 0.9800 26,422 -0.04(-3.92%)
Jan 09, 2023 0.9300 1.020 0.9300 1.020 4,018 +0.04(+4.08%)
Jan 06, 2023 1.150 1.150 0.9800 0.9800 3,511 -0.14(-12.50%)
Jan 05, 2023 1.030 1.150 1.030 1.120 2,139 +0.09(+8.74%)
Jan 04, 2023 1.250 1.250 1.015 1.030 742 -0.13(-11.21%)
Jan 03, 2023 1.150 1.170 1.130 1.160 4,034 +0.07(+6.42%)
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%)
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.