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 -0.0675 (-8.65%)
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 (%)
May 31, 2022 0.2900 0.3297 0.2900 0.3162 1,713 +0.03(+11.53%)
May 24, 2022 0.2835 1 -0.03(-9.74%)
May 13, 2022 0.3141 0 -0.06(-15.36%)
May 09, 2022 0.3711 24 +0.00(+0.30%)
May 06, 2022 0.3700 0.3700 0.3700 0.3700 4,600 +0.05(+15.66%)
May 02, 2022 0.3199 223 -0.01(-3.06%)
Apr 29, 2022 0.3536 0.3536 0.2700 0.3300 11,965 +0.00(+0.00%)
Apr 28, 2022 0.3314 0.3314 0.3148 0.3300 17,739 -0.01(-2.42%)
Apr 27, 2022 0.3414 0.3738 0.3382 0.3382 2,196 -0.03(-8.59%)
Apr 25, 2022 0.3700 4 +0.02(+5.71%)
Apr 21, 2022 0.3500 20 -0.03(-7.89%)
Apr 20, 2022 0.4196 0.4406 0.3376 0.3800 25,019 +0.03(+8.57%)
Apr 19, 2022 0.3779 0.3899 0.3500 0.3500 1,261 -0.00(-0.28%)
Apr 18, 2022 0.3500 0.3699 0.3400 0.3510 4,327 +0.00(+0.29%)
Apr 12, 2022 0.3500 65 -0.01(-2.78%)
Apr 11, 2022 0.3605 0.3608 0.3500 0.3600 9,446 -0.01(-3.77%)
Apr 08, 2022 0.3741 0.3741 0.3740 0.3741 1,001 -0.02(-5.41%)
Apr 07, 2022 0.3954 0.3955 0.3954 0.3955 916 -0.00(-0.05%)
Apr 06, 2022 0.3895 0.3957 0.3895 0.3957 2,905 +0.00(+0.00%)
Apr 05, 2022 0.3412 0.4229 0.3312 0.3957 6,072 +0.03(+7.09%)
Apr 04, 2022 0.3695 0.3695 0.3695 0.3695 296 +0.00(+0.00%)
Mar 31, 2022 0.3695 117 +0.02(+5.57%)
Mar 30, 2022 0.3490 0.3649 0.3490 0.3500 8,889 +0.02(+6.06%)
Mar 29, 2022 0.3500 0.3500 0.3300 0.3300 11,083 -0.00(-0.21%)
Mar 28, 2022 0.3307 0.3307 0.3307 0.3307 776 +0.00(+0.00%)
Mar 25, 2022 0.3340 0.3340 0.3305 0.3307 5,210 -0.00(-1.08%)
Mar 24, 2022 0.3310 0.3898 0.3300 0.3343 9,630 +0.00(+1.30%)
Mar 23, 2022 0.3331 0.3710 0.3300 0.3300 79,121 -0.04(-11.00%)
Mar 22, 2022 0.3998 0.3998 0.3397 0.3708 66,361 -0.03(-7.30%)
Mar 21, 2022 0.4794 0.5100 0.4000 0.4000 278,875 +0.05(+14.16%)
Mar 18, 2022 0.3689 0.4049 0.3400 0.3504 76,823 -0.02(-5.27%)
Mar 17, 2022 0.3699 0.3699 0.3699 0.3699 300 -0.00(-0.03%)
Mar 16, 2022 0.4000 0.4000 0.3700 0.3700 2,720 +0.04(+12.16%)
Mar 15, 2022 0.3110 0.3337 0.2801 0.3299 9,956 -0.05(-13.18%)
Mar 14, 2022 0.3901 0.3901 0.3800 0.3800 523 -0.01(-3.18%)
Mar 11, 2022 0.3140 0.4029 0.3100 0.3925 2,391 -0.01(-1.28%)
Mar 10, 2022 0.2900 0.3976 0.2933 0.3976 24,208 +0.10(+32.53%)
Mar 09, 2022 0.2797 0.3481 0.2795 0.3000 35,570 +0.04(+14.72%)
Mar 08, 2022 0.2615 0.2615 0.2615 0.2615 2,414 -0.02(-6.74%)
Mar 07, 2022 0.2613 0.3099 0.2612 0.2804 1,439 +0.01(+1.96%)
Mar 04, 2022 0.3300 0.3300 0.2610 0.2750 25,478 -0.06(-17.91%)
Mar 03, 2022 0.3250 0.4499 0.2611 0.3350 23,890 +0.01(+3.08%)
Mar 02, 2022 0.3000 0.3250 0.3000 0.3250 4,890 +0.00(+0.00%)
Mar 01, 2022 0.3000 0.3250 0.2550 0.3250 56,512 -0.02(-7.14%)
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%)
Dec 01, 2021 0.9800 1.220 0.9680 1.190 66,640 +0.19(+19.00%)
Nov 30, 2021 0.9940 1.050 0.9900 1.000 20,914 +0.00(+0.00%)
Nov 29, 2021 1.020 1.070 0.9601 1.000 43,258 -0.12(-11.11%)
Nov 26, 2021 1.125 1.125 1.125 1.125 1,751 -0.07(-6.25%)
Nov 24, 2021 1.100 1.240 1.075 1.200 13,174 -0.02(-1.23%)
Nov 23, 2021 1.021 1.240 0.9501 1.215 38,208 +0.09(+7.52%)
Nov 22, 2021 1.150 1.163 1.010 1.130 24,019 -0.09(-7.38%)
Nov 19, 2021 1.160 1.250 1.100 1.220 70,802 +0.07(+6.09%)
Nov 18, 2021 1.100 1.150 1.150 1.150 50,970 +0.05(+4.55%)
Nov 17, 2021 1.000 1.150 1.000 1.100 52,560 +0.01(+0.92%)
Nov 16, 2021 1.100 1.130 1.010 1.090 164,613 -0.14(-11.38%)
Nov 15, 2021 1.300 1.350 1.160 1.230 396,416 -0.12(-8.89%)
Nov 12, 2021 1.410 1.500 1.210 1.350 1,141,025 +0.49(+56.98%)
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.