HeartBeam, Inc. (BEAT)
NASDAQ: BEAT · Real-Time Price · USD
1.930
-0.060 (-3.02%)
Apr 28, 2025, 4:00 PM EDT - Market closed

HeartBeam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20251.962.041.821.951.95-2.01%28,864
Apr 25, 20252.032.191.941.991.993.65%135,068
Apr 24, 20251.621.951.611.921.9220.75%128,734
Apr 23, 20251.571.601.561.591.592.58%20,411
Apr 22, 20251.521.641.511.551.551.97%14,307
Apr 21, 20251.561.641.501.521.52-6.46%47,191
Apr 17, 20251.671.711.571.631.63-2.11%50,491
Apr 16, 20251.621.701.601.661.660.61%63,350
Apr 15, 20251.671.741.631.651.65-0.60%35,424
Apr 14, 20251.681.681.651.661.66-1.19%26,962
Apr 11, 20251.651.681.571.681.683.07%41,198
Apr 10, 20251.641.731.601.631.63-2.98%57,063
Apr 9, 20251.701.711.551.681.682.44%36,907
Apr 8, 20251.781.831.621.641.64-0.61%53,293
Apr 7, 20251.541.731.451.651.65-2.37%98,196
Apr 4, 20251.781.781.631.691.69-7.65%249,854
Apr 3, 20251.981.981.801.831.83-6.63%94,617
Apr 2, 20251.962.051.941.961.96-2.00%49,825
Apr 1, 20252.032.041.952.002.00-0.50%60,953
Mar 31, 20251.952.021.852.012.013.08%42,531
Mar 28, 20251.991.991.951.951.95-2.99%30,600
Mar 27, 20251.992.031.912.012.013.61%49,251
Mar 26, 20251.942.031.911.941.941.04%37,741
Mar 25, 20251.912.061.911.921.92-3.03%56,986
Mar 24, 20251.982.021.971.981.98-43,807
Mar 21, 20251.961.991.811.981.981.28%82,403
Mar 20, 20252.002.051.941.961.96-2.49%75,549
Mar 19, 20252.042.062.002.012.01-3.61%59,968
Mar 18, 20252.082.142.032.082.08-1.42%30,365
Mar 17, 20252.022.182.012.112.112.93%59,621
Mar 14, 20252.082.082.002.052.051.49%84,170
Mar 13, 20252.032.092.012.022.02-2.88%27,072
Mar 12, 20252.062.132.042.082.08-0.48%61,411
Mar 11, 20252.042.152.042.092.092.96%55,084
Mar 10, 20252.152.242.012.032.03-7.31%136,033
Mar 7, 20252.112.252.082.192.193.30%48,102
Mar 6, 20252.172.182.052.122.120.47%74,774
Mar 5, 20252.042.132.032.112.113.94%35,336
Mar 4, 20252.002.081.932.032.032.01%78,941
Mar 3, 20252.042.081.951.991.99-1.49%66,777
Feb 28, 20251.962.041.962.022.023.59%37,958
Feb 27, 20252.002.071.921.951.95-2.01%88,687
Feb 26, 20252.002.051.991.991.991.02%74,120
Feb 25, 20252.042.041.921.971.97-3.43%167,252
Feb 24, 20252.132.172.032.042.04-1.92%108,682
Feb 21, 20252.102.172.072.082.08-1.42%85,974
Feb 20, 20252.182.222.052.112.11-3.21%109,834
Feb 19, 20252.202.232.182.182.18-32,048
Feb 18, 20252.362.372.152.182.182.35%143,178
Feb 14, 20252.222.221.962.132.13-2.29%247,372