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

Heartbeam Inc (NQ: BEAT )

2.700 +0.290 (+12.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 2.380 2.730 2.380 2.700 173,019 +0.29(+12.03%)
Oct 29, 2024 2.420 2.480 2.400 2.410 23,774 -0.03(-1.23%)
Oct 28, 2024 2.480 2.480 2.355 2.440 34,256 +0.01(+0.41%)
Oct 25, 2024 2.320 2.500 2.250 2.430 151,645 +0.13(+5.65%)
Oct 24, 2024 2.150 2.320 2.150 2.300 108,470 +0.14(+6.48%)
Oct 23, 2024 2.160 2.240 2.060 2.160 195,701 -0.02(-0.92%)
Oct 22, 2024 2.300 2.303 2.100 2.180 115,613 -0.12(-5.22%)
Oct 21, 2024 2.290 2.310 2.190 2.300 107,717 +0.03(+1.32%)
Oct 18, 2024 2.210 2.280 2.180 2.270 126,320 +0.05(+2.25%)
Oct 17, 2024 2.330 2.385 2.180 2.220 97,445 -0.06(-2.63%)
Oct 16, 2024 2.280 2.320 2.220 2.280 74,900 +0.01(+0.25%)
Oct 15, 2024 2.250 2.296 2.230 2.274 73,206 +0.01(+0.64%)
Oct 14, 2024 2.060 2.300 2.060 2.260 82,256 +0.10(+4.63%)
Oct 11, 2024 2.250 2.250 2.130 2.160 28,812 -0.01(-0.46%)
Oct 10, 2024 2.160 2.190 2.110 2.170 8,145 +0.01(+0.46%)
Oct 09, 2024 2.110 2.330 2.100 2.160 81,852 +0.04(+1.89%)
Oct 08, 2024 2.140 2.180 2.100 2.120 48,431 -0.02(-0.93%)
Oct 07, 2024 2.170 2.280 2.080 2.140 130,188 -0.05(-2.28%)
Oct 04, 2024 2.250 2.250 2.190 2.190 23,430 -0.06(-2.67%)
Oct 03, 2024 2.385 2.395 2.250 2.250 87,930 -0.12(-5.06%)
Oct 02, 2024 2.320 2.370 2.270 2.370 42,770 +0.05(+2.16%)
Oct 01, 2024 2.340 2.340 2.270 2.320 25,180 +0.00(+0.00%)
Sep 30, 2024 2.330 2.340 2.250 2.320 28,063 +0.01(+0.43%)
Sep 27, 2024 2.290 2.340 2.238 2.310 38,356 +0.05(+2.21%)
Sep 26, 2024 2.270 2.290 2.170 2.260 46,174 -0.02(-0.88%)
Sep 25, 2024 2.040 2.450 2.040 2.280 398,860 +0.25(+12.32%)
Sep 24, 2024 2.070 2.119 2.000 2.030 106,902 -0.01(-0.49%)
Sep 23, 2024 2.060 2.130 2.000 2.040 68,068 +0.01(+0.49%)
Sep 20, 2024 2.140 2.140 2.010 2.030 85,988 -0.09(-4.25%)
Sep 19, 2024 2.050 2.180 2.000 2.120 50,962 +0.12(+6.00%)
Sep 18, 2024 2.090 2.135 2.000 2.000 98,754 -0.11(-5.21%)
Sep 17, 2024 2.190 2.190 2.056 2.110 83,380 -0.08(-3.65%)
Sep 16, 2024 2.250 2.266 2.170 2.190 37,985 -0.02(-0.90%)
Sep 13, 2024 2.170 2.270 2.170 2.210 26,305 -0.03(-1.34%)
Sep 12, 2024 2.270 2.307 2.160 2.240 47,228 -0.01(-0.44%)
Sep 11, 2024 2.210 2.280 2.162 2.250 20,132 -0.02(-0.88%)
Sep 10, 2024 2.350 2.350 2.120 2.270 62,091 -0.08(-3.40%)
Sep 09, 2024 2.330 2.434 2.270 2.350 28,440 +0.04(+1.73%)
Sep 06, 2024 2.480 2.480 2.260 2.310 64,765 -0.16(-6.48%)
Sep 05, 2024 2.350 2.700 2.330 2.470 213,896 +0.22(+9.78%)
Sep 04, 2024 2.260 2.340 2.219 2.250 30,259 -0.04(-1.75%)
Sep 03, 2024 2.370 2.380 2.260 2.290 46,342 -0.06(-2.55%)
Aug 30, 2024 2.250 2.350 2.235 2.350 39,991 +0.14(+6.33%)
Aug 29, 2024 2.210 2.260 2.180 2.210 20,149 +0.00(+0.00%)
Aug 28, 2024 2.170 2.230 2.120 2.210 54,438 -0.04(-1.78%)
Aug 27, 2024 2.260 2.300 2.220 2.250 21,854 -0.02(-0.88%)
Aug 26, 2024 2.350 2.401 2.260 2.270 67,326 -0.08(-3.40%)
Aug 23, 2024 2.310 2.350 2.235 2.350 63,188 +0.09(+3.98%)
Aug 22, 2024 2.230 2.270 2.210 2.260 11,632 +0.01(+0.44%)
Aug 21, 2024 2.120 2.304 2.120 2.250 51,946 +0.11(+5.14%)
Aug 20, 2024 2.230 2.230 2.100 2.140 49,229 -0.06(-2.73%)
Aug 19, 2024 2.260 2.313 2.160 2.200 36,022 -0.09(-3.93%)
Aug 16, 2024 2.320 2.320 2.220 2.290 33,191 -0.02(-0.87%)
Aug 15, 2024 2.230 2.350 2.230 2.310 28,920 +0.04(+1.76%)
Aug 14, 2024 2.240 2.300 2.120 2.270 37,890 +0.02(+0.89%)
Aug 13, 2024 2.340 2.400 2.200 2.250 42,565 +0.02(+0.90%)
Aug 12, 2024 2.180 2.340 2.180 2.230 18,038 +0.03(+1.36%)
Aug 09, 2024 2.300 2.350 2.200 2.200 22,933 -0.06(-2.65%)
Aug 08, 2024 2.300 2.340 2.230 2.260 28,343 +0.00(+0.00%)
Aug 07, 2024 2.390 2.490 2.260 2.260 34,499 -0.08(-3.42%)
Aug 06, 2024 2.200 2.410 2.200 2.340 45,793 +0.17(+7.83%)
Aug 05, 2024 2.200 2.370 2.080 2.170 134,394 -0.22(-9.21%)
Aug 02, 2024 2.290 2.450 2.250 2.390 46,933 -0.03(-1.24%)
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.