Skip to main content
HeartBeam, Inc. (BEAT)
NASDAQ: BEAT · Real-Time Price · USD
2.360
+0.130 (5.83%)
At close: Feb 4, 2025, 4:00 PM
2.340
-0.020 (-0.84%)
After-hours: Feb 4, 2025, 5:07 PM EST

HeartBeam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20252.202.412.202.362.365.83%66,444
Feb 3, 20252.322.352.192.232.23-7.08%59,738
Jan 31, 20252.272.442.252.402.406.67%223,201
Jan 30, 20252.202.302.132.252.253.69%123,045
Jan 29, 20252.152.352.022.172.172.36%373,390
Jan 28, 20252.132.192.052.122.12-1.40%228,379
Jan 27, 20252.122.162.082.152.151.42%121,866
Jan 24, 20252.152.182.062.122.12-1.40%72,051
Jan 23, 20252.142.182.102.152.150.47%83,013
Jan 22, 20252.142.232.132.142.14-51,468
Jan 21, 20252.252.252.142.142.14-47,829
Jan 17, 20252.142.192.082.142.14-71,974
Jan 16, 20252.242.242.102.142.14-4.04%31,891
Jan 15, 20252.142.302.102.232.236.70%118,715
Jan 14, 20252.072.142.052.092.091.95%58,137
Jan 13, 20252.052.092.002.052.05-2.84%103,395
Jan 10, 20252.252.252.092.112.11-0.94%94,681
Jan 8, 20252.192.262.132.132.13-1.39%27,550
Jan 7, 20252.322.322.152.162.16-4.85%72,834
Jan 6, 20252.252.322.022.272.271.34%229,252
Jan 3, 20252.352.402.172.242.24-4.68%215,243
Jan 2, 20252.342.392.302.352.352.17%23,145
Dec 31, 20242.172.332.172.302.306.48%108,271
Dec 30, 20242.212.302.162.162.16-4.42%146,044
Dec 27, 20242.392.392.212.262.26-3.83%210,475
Dec 26, 20242.362.442.282.352.35-1.67%171,769
Dec 24, 20242.452.472.352.392.39-1.24%25,668
Dec 23, 20242.472.542.342.422.42-0.41%87,220
Dec 20, 20242.362.522.322.432.432.10%92,003
Dec 19, 20242.652.652.342.382.38-8.29%195,937
Dec 18, 20242.772.772.502.602.60-6.65%258,543
Dec 17, 20242.712.822.632.782.782.77%187,236
Dec 16, 20243.483.482.282.712.71-13.30%3,186,376
Dec 13, 20243.053.163.003.123.122.30%101,653
Dec 12, 20243.093.202.963.053.050.99%75,372
Dec 11, 20242.973.202.903.023.020.67%86,083
Dec 10, 20243.163.233.003.003.00-4.46%43,610
Dec 9, 20243.303.353.143.143.14-2.48%64,720
Dec 6, 20243.163.323.163.223.222.55%186,322
Dec 5, 20243.203.213.003.143.14-84,901
Dec 4, 20242.983.242.963.143.146.44%180,395
Dec 3, 20242.983.032.822.952.950.34%105,410
Dec 2, 20243.123.202.922.942.94-3.92%122,208
Nov 29, 20242.953.242.863.063.067.37%198,799
Nov 27, 20242.912.912.782.852.851.79%63,715
Nov 26, 20242.823.002.742.802.80-1.06%74,764
Nov 25, 20242.792.932.702.832.831.43%126,272
Nov 22, 20242.852.852.792.792.79-1.41%177,806
Nov 21, 20242.473.112.442.832.8314.11%479,650
Nov 20, 20242.522.602.402.482.48-0.80%59,263
Nov 19, 20242.572.702.402.502.504.60%125,883
Nov 18, 20242.292.512.292.392.394.37%46,359
Nov 15, 20242.232.392.222.292.290.88%64,871
Nov 14, 20242.332.362.222.272.27-1.30%54,901
Nov 13, 20242.362.372.232.302.30-2.54%79,157
Nov 12, 20242.412.542.302.362.36-2.07%129,698
Nov 11, 20242.612.612.392.412.41-6.23%124,027
Nov 8, 20242.352.592.352.572.5710.30%202,979
Nov 7, 20242.532.602.332.332.33-7.17%96,116
Nov 6, 20242.562.612.472.512.512.87%54,221
Nov 5, 20242.482.492.432.442.440.41%40,846
Nov 4, 20242.472.652.412.432.43-2.41%44,820
Nov 1, 20242.462.552.452.492.492.89%48,242
Oct 31, 20242.692.692.382.422.42-10.37%72,890
Oct 30, 20242.382.732.382.702.7012.03%173,024
Oct 29, 20242.422.482.402.412.41-1.23%23,774
Oct 28, 20242.482.482.362.442.440.41%44,435
Oct 25, 20242.322.502.252.432.435.65%151,645
Oct 24, 20242.152.322.152.302.306.48%108,470
Oct 23, 20242.162.242.062.162.16-0.92%195,701
Oct 22, 20242.302.302.102.182.18-5.22%115,613
Oct 21, 20242.292.312.192.302.301.32%107,717
Oct 18, 20242.212.282.182.272.272.25%126,320
Oct 17, 20242.332.392.182.222.22-2.63%97,445
Oct 16, 20242.282.322.222.282.280.26%74,900
Oct 15, 20242.252.302.232.272.270.62%73,210
Oct 14, 20242.062.302.062.262.264.63%82,274
Oct 11, 20242.252.252.132.162.16-0.46%28,812
Oct 10, 20242.162.192.112.172.170.46%8,145
Oct 9, 20242.112.332.102.162.161.89%81,852
Oct 8, 20242.142.182.102.122.12-0.93%48,431
Oct 7, 20242.172.282.082.142.14-2.28%130,188
Oct 4, 20242.252.252.192.192.19-2.67%23,430
Oct 3, 20242.392.402.252.252.25-5.06%87,951
Oct 2, 20242.322.372.272.372.372.16%42,770
Oct 1, 20242.342.342.272.322.32-25,180
Sep 30, 20242.332.342.252.322.320.43%28,063
Sep 27, 20242.292.342.242.312.312.21%38,356
Sep 26, 20242.272.292.172.262.26-0.88%46,780
Sep 25, 20242.042.452.042.282.2812.32%398,870
Sep 24, 20242.072.122.002.032.03-0.49%106,902
Sep 23, 20242.062.132.002.042.040.49%68,068
Sep 20, 20242.142.142.012.032.03-4.25%85,988
Sep 19, 20242.052.182.002.122.126.00%50,962
Sep 18, 20242.092.142.002.002.00-5.21%98,754
Sep 17, 20242.192.192.062.112.11-3.65%83,880
Sep 16, 20242.252.272.172.192.19-0.90%38,085
Sep 13, 20242.172.272.172.212.21-1.34%26,305
Sep 12, 20242.272.312.162.242.24-0.44%47,300
Sep 11, 20242.212.282.162.252.25-0.88%20,132