Heartbeam Inc (NQ: BEAT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	2.360	2.370	2.229	2.300	79,157	-0.06(-2.54%)
Nov 12, 2024	2.410	2.540	2.301	2.360	129,698	-0.05(-2.07%)
Nov 11, 2024	2.610	2.610	2.390	2.410	124,027	-0.16(-6.23%)
Nov 08, 2024	2.350	2.590	2.350	2.570	202,979	+0.24(+10.30%)
Nov 07, 2024	2.530	2.599	2.330	2.330	95,525	-0.18(-7.17%)
Nov 06, 2024	2.560	2.610	2.470	2.510	54,221	+0.07(+2.87%)
Nov 05, 2024	2.470	2.494	2.431	2.440	40,846	+0.01(+0.41%)
Nov 04, 2024	2.470	2.650	2.412	2.430	44,820	-0.06(-2.41%)
Nov 01, 2024	2.460	2.550	2.450	2.490	48,242	+0.07(+2.89%)
Oct 31, 2024	2.690	2.690	2.380	2.420	72,090	-0.28(-10.37%)
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%)

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.