ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Heartbeam, Inc. - Common Stock (NQ:BEAT)

1.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 1.120 1.160 1.090 1.090 323,194 -0.06(-5.63%)
Mar 25, 2026 1.130 1.190 1.123 1.155 336,475 +0.03(+3.12%)
Mar 24, 2026 1.120 1.150 1.090 1.120 382,178 -0.03(-2.61%)
Mar 23, 2026 1.170 1.170 1.120 1.150 404,597 +0.00(+0.00%)
Mar 20, 2026 1.260 1.260 1.120 1.150 697,495 -0.10(-8.00%)
Mar 19, 2026 1.230 1.290 1.210 1.250 556,403 -0.01(-0.79%)
Mar 18, 2026 1.280 1.285 1.220 1.260 619,878 -0.04(-3.08%)
Mar 17, 2026 1.240 1.310 1.220 1.300 928,195 +0.03(+2.36%)
Mar 16, 2026 1.330 1.340 1.260 1.270 619,056 -0.09(-6.62%)
Mar 13, 2026 1.380 1.440 1.320 1.360 1,292,878 -0.11(-7.48%)
Mar 12, 2026 1.380 1.515 1.350 1.470 2,271,429 +0.11(+8.09%)
Mar 11, 2026 1.360 1.450 1.320 1.360 2,225,481 +0.01(+0.74%)
Mar 10, 2026 1.600 1.650 1.340 1.350 32,820,564 -0.13(-8.78%)
Mar 09, 2026 1.390 1.485 1.365 1.480 426,742 +0.08(+5.71%)
Mar 06, 2026 1.400 1.440 1.360 1.400 383,132 +0.00(+0.00%)
Mar 05, 2026 1.580 1.580 1.390 1.400 904,408 -0.13(-8.50%)
Mar 04, 2026 1.650 1.779 1.510 1.530 2,975,395 +0.06(+4.08%)
Mar 03, 2026 1.460 1.505 1.420 1.470 405,879 -0.06(-3.92%)
Mar 02, 2026 1.450 1.550 1.450 1.530 295,502 +0.02(+1.32%)
Feb 27, 2026 1.540 1.555 1.480 1.510 351,947 -0.04(-2.58%)
Feb 26, 2026 1.460 1.576 1.450 1.550 463,384 +0.09(+6.16%)
Feb 25, 2026 1.420 1.495 1.400 1.460 268,354 +0.04(+2.82%)
Feb 24, 2026 1.390 1.430 1.325 1.420 348,261 +0.02(+1.43%)
Feb 23, 2026 1.410 1.450 1.380 1.400 398,438 -0.01(-0.71%)
Feb 20, 2026 1.420 1.465 1.400 1.410 186,153 -0.06(-4.08%)
Feb 19, 2026 1.420 1.480 1.360 1.470 423,401 +0.06(+4.26%)
Feb 18, 2026 1.490 1.490 1.360 1.410 1,016,249 +0.01(+0.71%)
Feb 17, 2026 1.360 1.470 1.330 1.400 580,292 +0.07(+5.26%)
Feb 13, 2026 1.240 1.370 1.220 1.330 459,135 +0.11(+9.02%)
Feb 12, 2026 1.310 1.320 1.220 1.220 438,622 -0.10(-7.58%)
Feb 11, 2026 1.330 1.380 1.272 1.320 394,265 +0.00(+0.00%)
Feb 10, 2026 1.360 1.430 1.320 1.320 413,233 -0.11(-7.69%)
Feb 09, 2026 1.420 1.450 1.380 1.430 284,134 +0.00(+0.00%)
Feb 06, 2026 1.320 1.465 1.300 1.430 571,132 +0.14(+10.85%)
Feb 05, 2026 1.360 1.395 1.290 1.290 611,574 -0.10(-7.19%)
Feb 04, 2026 1.440 1.450 1.335 1.390 556,112 -0.05(-3.47%)
Feb 03, 2026 1.440 1.490 1.390 1.440 331,488 -0.01(-0.69%)
Feb 02, 2026 1.430 1.510 1.400 1.450 464,063 +0.00(+0.00%)
Jan 30, 2026 1.500 1.580 1.410 1.450 579,990 -0.06(-3.97%)
Jan 29, 2026 1.620 1.630 1.490 1.510 1,108,543 -0.13(-7.93%)
Jan 28, 2026 1.760 1.800 1.640 1.640 736,154 -0.14(-7.87%)
Jan 27, 2026 1.740 1.805 1.725 1.780 487,209 +0.01(+0.56%)
Jan 26, 2026 1.800 1.820 1.730 1.770 767,425 -0.04(-2.21%)
Jan 23, 2026 1.870 1.895 1.810 1.810 645,393 -0.06(-3.21%)
Jan 22, 2026 1.910 2.030 1.860 1.870 1,183,461 +0.01(+0.54%)
Jan 21, 2026 2.010 2.030 1.860 1.860 1,357,131 -0.15(-7.46%)
Jan 20, 2026 2.050 2.080 1.950 2.010 944,758 -0.07(-3.37%)
Jan 16, 2026 2.190 2.240 2.060 2.080 1,075,477 -0.12(-5.45%)
Jan 15, 2026 2.290 2.360 2.165 2.200 959,845 -0.09(-3.93%)
Jan 14, 2026 2.370 2.371 2.270 2.290 686,538 -0.11(-4.58%)
Jan 13, 2026 2.490 2.490 2.300 2.400 1,153,019 -0.16(-6.25%)
Jan 12, 2026 2.450 2.600 2.400 2.560 1,455,991 +0.16(+6.67%)
Jan 09, 2026 2.340 2.400 2.230 2.400 1,454,269 +0.04(+1.69%)
Jan 08, 2026 2.410 2.500 2.310 2.360 1,473,499 -0.03(-1.26%)
Jan 07, 2026 2.620 2.625 2.380 2.390 1,350,621 -0.19(-7.18%)
Jan 06, 2026 2.770 2.796 2.460 2.575 1,763,919 -0.17(-6.02%)
Jan 05, 2026 2.520 2.875 2.480 2.740 2,753,079 +0.31(+12.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.