Heartbeam Inc (NQ: BEAT )

1.440 +0.050 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 1.440 1.450 1.340 1.440 39,373 +0.05(+3.60%)
Jun 24, 2022 1.380 1.440 1.350 1.390 59,906 +0.00(+0.00%)
Jun 23, 2022 1.470 1.470 1.360 1.390 9,167 +0.00(+0.00%)
Jun 22, 2022 1.450 1.480 1.340 1.390 19,260 -0.02(-1.42%)
Jun 21, 2022 1.440 1.440 1.349 1.410 24,547 +0.04(+2.92%)
Jun 17, 2022 1.290 1.400 1.260 1.370 25,693 +0.08(+6.20%)
Jun 16, 2022 1.240 1.349 1.240 1.290 37,052 -0.01(-0.77%)
Jun 15, 2022 1.270 1.315 1.250 1.300 16,535 +0.02(+1.56%)
Jun 14, 2022 1.370 1.370 1.227 1.280 15,629 -0.02(-1.54%)
Jun 13, 2022 1.410 1.410 1.261 1.300 41,385 -0.11(-7.80%)
Jun 10, 2022 1.470 1.489 1.410 1.410 31,424 -0.09(-5.99%)
Jun 09, 2022 1.460 1.550 1.440 1.500 32,938 -0.00(-0.01%)
Jun 08, 2022 1.520 1.560 1.470 1.500 15,711 +0.00(+0.00%)
Jun 07, 2022 1.470 1.510 1.450 1.500 26,200 +0.00(+0.00%)
Jun 06, 2022 1.490 1.530 1.470 1.500 21,816 +0.00(+0.00%)
Jun 03, 2022 1.590 1.590 1.430 1.500 20,702 -0.02(-1.32%)
Jun 02, 2022 1.480 1.530 1.410 1.520 11,146 +0.08(+5.56%)
Jun 01, 2022 1.500 1.500 1.400 1.440 12,398 -0.01(-0.69%)
May 31, 2022 1.410 1.520 1.410 1.450 11,940 -0.08(-5.23%)
May 27, 2022 1.500 1.550 1.460 1.530 4,206 +0.01(+0.66%)
May 26, 2022 1.460 1.600 1.450 1.520 36,688 -0.04(-2.56%)
May 25, 2022 1.580 1.620 1.540 1.560 22,191 -0.04(-2.50%)
May 24, 2022 1.470 1.610 1.410 1.600 31,395 +0.13(+8.84%)
May 23, 2022 1.500 1.500 1.410 1.470 30,740 +0.03(+2.08%)
May 20, 2022 1.400 1.480 1.380 1.440 46,123 +0.05(+3.60%)
May 19, 2022 1.450 1.460 1.390 1.390 23,380 -0.04(-2.80%)
May 18, 2022 1.350 1.430 1.320 1.430 34,988 +0.08(+5.93%)
May 17, 2022 1.440 1.440 1.340 1.350 12,722 +0.01(+0.75%)
May 16, 2022 1.440 1.440 1.320 1.340 18,449 -0.01(-0.74%)
May 13, 2022 1.250 1.480 1.200 1.350 58,965 -0.03(-2.17%)
May 12, 2022 1.280 1.390 1.260 1.380 41,847 +0.07(+5.30%)
May 11, 2022 1.470 1.490 1.290 1.311 68,463 -0.19(-12.63%)
May 10, 2022 1.560 1.560 1.400 1.500 68,283 +0.00(+0.00%)
May 09, 2022 1.690 1.700 1.500 1.500 73,805 -0.17(-10.18%)
May 06, 2022 1.630 1.682 1.560 1.670 64,749 +0.07(+4.37%)
May 05, 2022 1.540 1.700 1.500 1.600 333,373 +0.02(+1.27%)
May 04, 2022 1.530 1.600 1.500 1.580 36,352 +0.03(+1.94%)
May 03, 2022 1.530 1.615 1.480 1.550 78,549 -0.03(-1.90%)
May 02, 2022 1.400 1.600 1.400 1.580 315,140 +0.21(+15.33%)
Apr 29, 2022 1.470 1.470 1.350 1.370 78,621 -0.04(-2.84%)
Apr 28, 2022 1.350 1.510 1.250 1.410 497,523 +0.12(+9.30%)
Apr 27, 2022 1.270 1.420 1.255 1.290 82,705 +0.05(+4.03%)
Apr 26, 2022 1.389 1.410 1.210 1.240 99,315 -0.17(-12.06%)
Apr 25, 2022 1.640 1.640 1.380 1.410 89,901 -0.06(-3.75%)
Apr 22, 2022 1.750 1.750 1.440 1.465 286,702 -0.20(-12.28%)
Apr 21, 2022 1.700 1.830 1.650 1.670 254,836 -0.10(-5.65%)
Apr 20, 2022 1.640 2.390 1.640 1.770 6,026,560 +0.13(+7.93%)
Apr 19, 2022 1.590 1.698 1.560 1.640 32,899 +0.05(+3.14%)
Apr 18, 2022 1.600 1.640 1.520 1.590 36,920 -0.02(-1.24%)
Apr 14, 2022 1.650 1.749 1.610 1.610 14,656 -0.11(-6.40%)
Apr 13, 2022 1.620 1.730 1.616 1.720 18,073 +0.05(+2.99%)
Apr 12, 2022 1.730 1.730 1.600 1.670 33,920 -0.03(-1.76%)
Apr 11, 2022 1.750 1.798 1.600 1.700 47,016 -0.10(-5.56%)
Apr 08, 2022 1.800 1.900 1.780 1.800 24,562 -0.05(-2.70%)
Apr 07, 2022 1.820 1.850 1.780 1.850 15,262 +0.03(+1.65%)
Apr 06, 2022 1.960 1.960 1.770 1.820 22,432 +0.01(+0.55%)
Apr 05, 2022 2.000 2.000 1.800 1.810 46,621 -0.15(-7.65%)
Apr 04, 2022 1.880 2.022 1.800 1.960 177,242 +0.14(+7.69%)
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.