HeartBeam, Inc. (BEAT)
NASDAQ: BEAT · Real-Time Price · USD
1.950
-0.060 (-2.99%)
At close: Mar 28, 2025, 4:00 PM
1.941
-0.009 (-0.48%)
After-hours: Mar 28, 2025, 5:59 PM EDT
HeartBeam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.99% | 30,600 |
| Mar 27, 2025 | 1.99 | 2.03 | 1.91 | 2.01 | 2.01 | 3.61% | 49,251 |
| Mar 26, 2025 | 1.94 | 2.03 | 1.91 | 1.94 | 1.94 | 1.04% | 37,741 |
| Mar 25, 2025 | 1.91 | 2.06 | 1.91 | 1.92 | 1.92 | -3.03% | 56,986 |
| Mar 24, 2025 | 1.98 | 2.02 | 1.97 | 1.98 | 1.98 | - | 43,807 |
| Mar 21, 2025 | 1.96 | 1.99 | 1.81 | 1.98 | 1.98 | 1.28% | 82,403 |
| Mar 20, 2025 | 2.00 | 2.05 | 1.94 | 1.96 | 1.96 | -2.49% | 75,549 |
| Mar 19, 2025 | 2.04 | 2.06 | 2.00 | 2.01 | 2.01 | -3.61% | 59,968 |
| Mar 18, 2025 | 2.08 | 2.14 | 2.03 | 2.08 | 2.08 | -1.42% | 30,365 |
| Mar 17, 2025 | 2.02 | 2.18 | 2.01 | 2.11 | 2.11 | 2.93% | 59,621 |
| Mar 14, 2025 | 2.08 | 2.08 | 2.00 | 2.05 | 2.05 | 1.49% | 84,170 |
| Mar 13, 2025 | 2.03 | 2.09 | 2.01 | 2.02 | 2.02 | -2.88% | 27,072 |
| Mar 12, 2025 | 2.06 | 2.13 | 2.04 | 2.08 | 2.08 | -0.48% | 61,411 |
| Mar 11, 2025 | 2.04 | 2.15 | 2.04 | 2.09 | 2.09 | 2.96% | 55,084 |
| Mar 10, 2025 | 2.15 | 2.24 | 2.01 | 2.03 | 2.03 | -7.31% | 136,033 |
| Mar 7, 2025 | 2.11 | 2.25 | 2.08 | 2.19 | 2.19 | 3.30% | 48,102 |
| Mar 6, 2025 | 2.17 | 2.18 | 2.05 | 2.12 | 2.12 | 0.47% | 74,774 |
| Mar 5, 2025 | 2.04 | 2.13 | 2.03 | 2.11 | 2.11 | 3.94% | 35,336 |
| Mar 4, 2025 | 2.00 | 2.08 | 1.93 | 2.03 | 2.03 | 2.01% | 78,941 |
| Mar 3, 2025 | 2.04 | 2.08 | 1.95 | 1.99 | 1.99 | -1.49% | 66,777 |
| Feb 28, 2025 | 1.96 | 2.04 | 1.96 | 2.02 | 2.02 | 3.59% | 37,958 |
| Feb 27, 2025 | 2.00 | 2.07 | 1.92 | 1.95 | 1.95 | -2.01% | 88,687 |
| Feb 26, 2025 | 2.00 | 2.05 | 1.99 | 1.99 | 1.99 | 1.02% | 74,120 |
| Feb 25, 2025 | 2.04 | 2.04 | 1.92 | 1.97 | 1.97 | -3.43% | 167,252 |
| Feb 24, 2025 | 2.13 | 2.17 | 2.03 | 2.04 | 2.04 | -1.92% | 108,682 |
| Feb 21, 2025 | 2.10 | 2.17 | 2.07 | 2.08 | 2.08 | -1.42% | 85,974 |
| Feb 20, 2025 | 2.18 | 2.22 | 2.05 | 2.11 | 2.11 | -3.21% | 109,834 |
| Feb 19, 2025 | 2.20 | 2.23 | 2.18 | 2.18 | 2.18 | - | 32,048 |
| Feb 18, 2025 | 2.36 | 2.37 | 2.15 | 2.18 | 2.18 | 2.35% | 143,178 |
| Feb 14, 2025 | 2.22 | 2.22 | 1.96 | 2.13 | 2.13 | -2.29% | 247,372 |
| Feb 13, 2025 | 2.14 | 2.27 | 2.04 | 2.18 | 2.18 | -2.68% | 312,259 |
| Feb 12, 2025 | 2.28 | 2.33 | 2.20 | 2.24 | 2.24 | -2.18% | 67,042 |
| Feb 11, 2025 | 2.33 | 2.47 | 2.26 | 2.29 | 2.29 | -2.97% | 41,221 |
| Feb 10, 2025 | 2.39 | 2.44 | 2.25 | 2.36 | 2.36 | -0.84% | 83,256 |
| Feb 7, 2025 | 2.40 | 2.53 | 2.33 | 2.38 | 2.38 | -2.46% | 54,113 |
| Feb 6, 2025 | 2.49 | 2.49 | 2.35 | 2.44 | 2.44 | -1.61% | 90,893 |
| Feb 5, 2025 | 2.32 | 2.48 | 2.27 | 2.48 | 2.48 | 5.08% | 114,277 |
| Feb 4, 2025 | 2.20 | 2.41 | 2.20 | 2.36 | 2.36 | 5.83% | 66,444 |
| Feb 3, 2025 | 2.32 | 2.35 | 2.19 | 2.23 | 2.23 | -7.08% | 59,738 |
| Jan 31, 2025 | 2.27 | 2.44 | 2.25 | 2.40 | 2.40 | 6.67% | 223,201 |
| Jan 30, 2025 | 2.20 | 2.30 | 2.13 | 2.25 | 2.25 | 3.69% | 123,045 |
| Jan 29, 2025 | 2.15 | 2.35 | 2.02 | 2.17 | 2.17 | 2.36% | 373,390 |
| Jan 28, 2025 | 2.13 | 2.19 | 2.05 | 2.12 | 2.12 | -1.40% | 228,379 |
| Jan 27, 2025 | 2.12 | 2.16 | 2.08 | 2.15 | 2.15 | 1.42% | 121,866 |
| Jan 24, 2025 | 2.15 | 2.18 | 2.06 | 2.12 | 2.12 | -1.40% | 72,051 |
| Jan 23, 2025 | 2.14 | 2.18 | 2.10 | 2.15 | 2.15 | 0.47% | 83,013 |
| Jan 22, 2025 | 2.14 | 2.23 | 2.13 | 2.14 | 2.14 | - | 51,468 |
| Jan 21, 2025 | 2.25 | 2.25 | 2.14 | 2.14 | 2.14 | - | 47,829 |
| Jan 17, 2025 | 2.14 | 2.19 | 2.08 | 2.14 | 2.14 | - | 71,974 |
| Jan 16, 2025 | 2.24 | 2.24 | 2.10 | 2.14 | 2.14 | -4.04% | 31,891 |