• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Heartbeam Inc (NQ: BEAT )

    2.595 -0.185 (-6.65%)
    Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 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 (%)
    Dec 18, 2024 2.770 2.770 2.500 2.595 258,541 -0.18(-6.65%)
    Dec 17, 2024 2.710 2.820 2.630 2.780 187,163 +0.07(+2.77%)
    Dec 16, 2024 3.480 3.480 2.280 2.705 3,184,596 -0.42(-13.30%)
    Dec 13, 2024 3.050 3.160 3.000 3.120 101,653 +0.07(+2.30%)
    Dec 12, 2024 3.090 3.200 2.955 3.050 75,325 +0.03(+0.99%)
    Dec 11, 2024 2.970 3.200 2.900 3.020 85,451 +0.02(+0.67%)
    Dec 10, 2024 3.160 3.230 3.000 3.000 43,606 -0.14(-4.46%)
    Dec 09, 2024 3.300 3.350 3.140 3.140 64,717 -0.08(-2.48%)
    Dec 06, 2024 3.160 3.320 3.160 3.220 186,322 +0.08(+2.55%)
    Dec 05, 2024 3.200 3.210 3.000 3.140 84,901 +0.00(+0.00%)
    Dec 04, 2024 2.980 3.243 2.961 3.140 180,387 +0.19(+6.44%)
    Dec 03, 2024 2.980 3.025 2.820 2.950 105,408 +0.01(+0.34%)
    Dec 02, 2024 3.120 3.201 2.920 2.940 122,207 -0.12(-3.92%)
    Nov 29, 2024 2.950 3.240 2.860 3.060 198,799 +0.21(+7.37%)
    Nov 27, 2024 2.910 2.910 2.780 2.850 63,715 +0.05(+1.79%)
    Nov 26, 2024 2.820 3.000 2.740 2.800 74,764 -0.03(-1.06%)
    Nov 25, 2024 2.790 2.930 2.700 2.830 126,272 +0.04(+1.43%)
    Nov 22, 2024 2.850 2.850 2.790 2.790 177,806 -0.04(-1.41%)
    Nov 21, 2024 2.470 3.110 2.440 2.830 479,346 +0.35(+14.11%)
    Nov 20, 2024 2.520 2.600 2.400 2.480 59,263 -0.02(-0.80%)
    Nov 19, 2024 2.570 2.700 2.400 2.500 125,223 +0.11(+4.60%)
    Nov 18, 2024 2.290 2.505 2.290 2.390 46,359 +0.10(+4.37%)
    Nov 15, 2024 2.230 2.390 2.220 2.290 64,871 +0.02(+0.88%)
    Nov 14, 2024 2.330 2.360 2.220 2.270 54,880 -0.03(-1.30%)
    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%)
    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.