Skip to main content

Heartbeam Inc (NQ: BEAT )

2.780 +0.040 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.800 2.904 2.760 2.780 22,858 +0.04(+1.46%)
Jul 18, 2024 2.810 2.885 2.690 2.740 62,500 -0.09(-3.18%)
Jul 17, 2024 2.900 2.970 2.800 2.830 41,504 -0.08(-2.75%)
Jul 16, 2024 2.910 2.930 2.800 2.910 46,262 +0.01(+0.34%)
Jul 15, 2024 3.030 3.090 2.900 2.900 81,854 -0.20(-6.45%)
Jul 12, 2024 2.800 3.100 2.740 3.100 108,506 +0.33(+11.91%)
Jul 11, 2024 2.860 2.895 2.640 2.770 42,802 -0.15(-5.14%)
Jul 10, 2024 3.000 3.040 2.800 2.920 120,063 -0.05(-1.68%)
Jul 09, 2024 2.740 2.980 2.640 2.970 220,312 +0.33(+12.50%)
Jul 08, 2024 2.680 2.719 2.600 2.640 61,952 +0.07(+2.72%)
Jul 05, 2024 2.750 2.891 2.350 2.570 165,600 -0.14(-5.17%)
Jul 03, 2024 3.070 3.110 2.650 2.710 236,888 -0.24(-8.14%)
Jul 02, 2024 2.540 3.230 2.445 2.950 554,756 +0.47(+18.95%)
Jul 01, 2024 2.580 2.590 2.360 2.480 50,230 -0.09(-3.50%)
Jun 28, 2024 2.510 2.570 2.440 2.570 77,356 +0.06(+2.39%)
Jun 27, 2024 2.450 2.540 2.300 2.510 73,326 +0.03(+1.21%)
Jun 26, 2024 2.420 2.559 2.420 2.480 28,951 +0.03(+1.22%)
Jun 25, 2024 2.460 2.589 2.420 2.450 40,629 +0.01(+0.41%)
Jun 24, 2024 2.400 2.480 2.360 2.440 38,726 +0.04(+1.67%)
Jun 21, 2024 2.280 2.420 2.200 2.400 78,063 +0.11(+4.80%)
Jun 20, 2024 2.250 2.390 2.200 2.290 79,452 +0.02(+0.88%)
Jun 18, 2024 2.330 2.530 2.260 2.270 84,800 -0.10(-4.22%)
Jun 17, 2024 2.300 2.450 2.250 2.370 146,041 +0.07(+3.04%)
Jun 14, 2024 2.050 2.320 2.040 2.300 134,732 +0.26(+12.75%)
Jun 13, 2024 2.240 2.290 2.020 2.040 190,455 -0.22(-9.73%)
Jun 12, 2024 2.420 2.420 2.220 2.260 71,234 -0.02(-0.88%)
Jun 11, 2024 2.350 2.350 2.200 2.280 114,518 -0.10(-4.20%)
Jun 10, 2024 2.450 2.520 2.380 2.380 94,977 -0.04(-1.65%)
Jun 07, 2024 2.600 2.710 2.330 2.420 177,132 -0.17(-6.56%)
Jun 06, 2024 2.700 2.780 2.550 2.590 129,838 -0.13(-4.78%)
Jun 05, 2024 2.630 2.830 2.630 2.720 118,128 +0.11(+4.21%)
Jun 04, 2024 2.730 2.739 2.606 2.610 137,027 -0.14(-5.09%)
Jun 03, 2024 2.790 2.860 2.670 2.750 117,084 -0.03(-1.08%)
May 31, 2024 2.840 2.991 2.780 2.780 98,470 -0.04(-1.42%)
May 30, 2024 2.900 2.979 2.800 2.820 175,201 -0.10(-3.42%)
May 29, 2024 3.000 3.389 2.770 2.920 362,076 -0.02(-0.68%)
May 28, 2024 2.990 3.294 2.750 2.940 363,870 +0.22(+8.09%)
May 24, 2024 2.700 3.000 2.650 2.720 316,526 +0.02(+0.74%)
May 23, 2024 2.460 2.700 2.460 2.700 330,836 +0.34(+14.41%)
May 22, 2024 2.300 2.440 2.190 2.360 61,786 -0.01(-0.42%)
May 21, 2024 2.580 2.600 2.200 2.370 163,114 -0.16(-6.32%)
May 20, 2024 2.090 2.580 2.090 2.530 713,491 +0.46(+22.22%)
May 17, 2024 2.130 2.140 2.070 2.070 17,338 -0.04(-1.90%)
May 16, 2024 2.130 2.150 2.100 2.110 44,917 -0.04(-1.86%)
May 15, 2024 2.060 2.150 2.060 2.150 66,093 +0.09(+4.37%)
May 14, 2024 2.000 2.075 1.950 2.060 59,822 +0.06(+3.00%)
May 13, 2024 2.000 2.050 1.960 2.000 23,890 +0.04(+2.04%)
May 10, 2024 2.050 2.056 1.900 1.960 35,045 -0.05(-2.49%)
May 09, 2024 2.050 2.180 2.000 2.010 37,065 -0.08(-3.83%)
May 08, 2024 2.130 2.190 2.050 2.090 37,031 +0.04(+1.95%)
May 07, 2024 2.090 2.140 2.050 2.050 23,032 -0.05(-2.38%)
May 06, 2024 2.240 2.240 2.050 2.100 49,148 -0.11(-4.98%)
May 03, 2024 2.250 2.290 2.060 2.210 55,073 +0.01(+0.45%)
May 02, 2024 2.230 2.250 2.160 2.200 92,835 +0.04(+1.66%)
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.