Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Heartbeam, Inc. - Warrant (NQ: BEATW )

0.6059 -0.1840 (-23.29%)

Streaming Delayed Price Updated: 3:03 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	0.7021	0.7048	0.5122	0.6059	33,375	-0.18(-23.29%)
Dec 19, 2024	0.7498	0.8300	0.7398	0.7899	2,650	+0.09(+12.84%)
Dec 18, 2024	0.8300	0.8300	0.6809	0.7000	34,347	-0.12(-14.63%)
Dec 17, 2024	0.7100	0.8200	0.7100	0.8200	230	+0.02(+2.50%)
Dec 16, 2024	0.9500	0.9500	0.7501	0.8000	11,119	-0.15(-15.79%)
Dec 13, 2024	0.8380	0.9501	0.8370	0.9500	19,060	+0.01(+1.06%)
Dec 12, 2024	0.8700	0.9400	0.8051	0.9400	4,986	+0.07(+7.72%)
Dec 11, 2024	0.7900	0.9000	0.7023	0.8726	5,000	+0.08(+10.46%)
Dec 10, 2024	0.8122	0.9000	0.7011	0.7900	15,810	-0.11(-12.22%)
Dec 09, 2024	0.9000	0.9500	0.8061	0.9000	26,860	-0.01(-0.80%)
Dec 06, 2024	0.8900	0.9500	0.8001	0.9073	9,750	+0.02(+1.96%)
Dec 05, 2024	0.9000	0.9150	0.8200	0.8899	11,437	+0.02(+2.28%)
Dec 04, 2024	0.8485	0.8900	0.8001	0.8701	20,750	-0.02(-2.24%)
Dec 03, 2024	0.8999	0.8999	0.7001	0.8900	15,759	+0.00(+0.01%)
Dec 02, 2024	0.7960	0.9300	0.7960	0.8899	29,391	-0.06(-6.33%)
Nov 29, 2024	0.7800	0.9500	0.7000	0.9500	8,016	+0.18(+23.39%)
Nov 27, 2024	0.7800	0.7800	0.7699	0.7699	3,218	+0.00(+0.00%)
Nov 26, 2024	0.7549	0.7699	0.7549	0.7699	1,208	+0.01(+1.30%)
Nov 25, 2024	0.7800	0.7901	0.7355	0.7600	81,016	+0.01(+1.33%)
Nov 22, 2024	0.7500	0.7700	0.7500	0.7500	523	+0.00(+0.00%)
Nov 21, 2024	0.6900	0.7586	0.6500	0.7500	28,291	+0.07(+11.01%)
Nov 20, 2024	0.6999	0.7000	0.6031	0.6756	6,241	+0.01(+0.84%)
Nov 19, 2024	0.7000	0.7000	0.6500	0.6700	10,947	-0.03(-4.29%)
Nov 18, 2024	0.6800	0.7000	0.6700	0.7000	4,212	+0.00(+0.01%)
Nov 14, 2024				0.6999	1	-0.02(-2.79%)
Nov 13, 2024	0.6100	0.7500	0.6020	0.7200	1,605	+0.02(+2.87%)
Nov 12, 2024	0.7500	0.7500	0.6401	0.6999	3,601	-0.05(-6.68%)
Nov 08, 2024				0.7500	0	+0.05(+7.14%)
Nov 07, 2024	0.7792	0.7792	0.7000	0.7000	216	-0.04(-5.55%)
Nov 05, 2024				0.7411	0	-0.04(-4.99%)
Nov 01, 2024				0.7800	1	+0.00(+0.00%)
Oct 30, 2024				0.7800	0	+0.01(+1.31%)
Oct 28, 2024				0.7699	3	-0.01(-1.29%)
Oct 25, 2024	0.6100	0.7800	0.6000	0.7800	5,715	+0.09(+13.04%)
Oct 24, 2024	0.6900	0.6900	0.6900	0.6900	3,162	+0.00(+0.00%)
Oct 23, 2024	0.6200	0.6900	0.5700	0.6900	3,502	-0.01(-1.43%)
Oct 22, 2024	0.7000	0.7000	0.7000	0.7000	100	+0.05(+7.69%)
Oct 21, 2024	0.6000	0.6500	0.6000	0.6500	2,356	+0.00(+0.00%)
Oct 18, 2024	0.6100	0.6500	0.6100	0.6500	15,303	+0.00(+0.00%)
Oct 17, 2024	0.7800	0.7800	0.5030	0.6500	6,296	+0.06(+10.17%)
Oct 16, 2024	0.5185	0.6469	0.5011	0.5900	6,002	-0.01(-1.58%)
Oct 14, 2024				0.5995	2	-0.00(-0.07%)
Oct 11, 2024	0.6470	0.6470	0.5997	0.5999	1,301	+0.05(+9.89%)
Oct 09, 2024				0.5459	0	-0.00(-0.75%)
Oct 07, 2024				0.5500	0	-0.07(-12.00%)
Oct 03, 2024				0.6250	507	-0.03(-3.85%)
Oct 02, 2024	0.6000	0.6500	0.6000	0.6500	10,600	-0.08(-10.96%)

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 following
Privacy Policy and Terms and Conditions.