Skip to main content
HeartBeam, Inc. (BEAT)
NASDAQ: BEAT · Real-Time Price · USD
2.260
-0.020 (-0.88%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20242.272.292.172.262.26-0.88%46,171
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
Sep 10, 20242.352.352.122.272.27-3.40%62,091
Sep 9, 20242.332.432.272.352.351.73%28,440
Sep 6, 20242.482.482.262.312.31-6.48%64,765
Sep 5, 20242.352.702.332.472.479.78%213,898
Sep 4, 20242.262.342.222.252.25-1.75%30,158
Sep 3, 20242.372.382.262.292.29-2.55%46,342
Aug 30, 20242.252.352.242.352.356.33%39,991
Aug 29, 20242.212.262.182.212.21-20,249
Aug 28, 20242.172.232.122.212.21-1.78%54,438
Aug 27, 20242.262.302.222.252.25-0.88%21,854
Aug 26, 20242.352.402.262.272.27-3.40%67,326
Aug 23, 20242.312.352.242.352.353.98%63,188
Aug 22, 20242.232.272.212.262.260.44%11,632
Aug 21, 20242.122.302.122.252.255.14%51,946
Aug 20, 20242.232.232.102.142.14-2.73%49,229
Aug 19, 20242.262.312.162.202.20-3.93%36,022
Aug 16, 20242.322.322.222.292.29-0.87%33,191
Aug 15, 20242.232.352.232.312.311.76%28,920
Aug 14, 20242.242.302.122.272.270.89%37,890
Aug 13, 20242.342.402.202.252.250.90%42,590
Aug 12, 20242.182.342.182.232.231.36%18,038
Aug 9, 20242.302.352.202.202.20-2.65%22,933
Aug 8, 20242.302.342.232.262.26-28,343
Aug 7, 20242.392.492.262.262.26-3.42%34,499
Aug 6, 20242.202.412.202.342.347.83%45,793
Aug 5, 20242.202.372.082.172.17-9.21%134,394
Aug 2, 20242.292.452.252.392.39-1.24%46,933
Aug 1, 20242.572.642.352.422.42-7.28%83,028
Jul 31, 20242.462.702.382.612.6110.13%112,611
Jul 30, 20242.572.592.352.372.37-7.06%80,968
Jul 29, 20242.632.692.532.552.55-3.77%35,560
Jul 26, 20242.722.782.582.652.65-65,476
Jul 25, 20242.712.762.602.652.65-0.75%54,334
Jul 24, 20242.842.922.672.672.67-7.61%61,318
Jul 23, 20242.822.902.752.892.892.48%57,687
Jul 22, 20242.902.902.712.822.821.44%45,224
Jul 19, 20242.802.902.762.782.781.46%22,858
Jul 18, 20242.812.892.692.742.74-3.18%62,500
Jul 17, 20242.902.972.802.832.83-2.75%41,504
Jul 16, 20242.912.932.802.912.910.34%46,265
Jul 15, 20243.033.092.902.902.90-6.45%81,864
Jul 12, 20242.803.102.743.103.1011.91%108,506
Jul 11, 20242.862.902.642.772.77-5.14%42,802
Jul 10, 20243.003.042.802.922.92-1.68%120,116
Jul 9, 20242.742.982.642.972.9712.50%222,854
Jul 8, 20242.682.722.602.642.642.72%61,952
Jul 5, 20242.752.892.352.572.57-5.17%165,600
Jul 3, 20243.073.112.652.712.71-8.14%236,888
Jul 2, 20242.543.232.452.952.9518.95%555,567
Jul 1, 20242.582.592.362.482.48-3.50%50,232
Jun 28, 20242.512.572.442.572.572.39%77,356
Jun 27, 20242.452.542.302.512.511.21%73,328
Jun 26, 20242.422.562.422.482.481.22%28,951
Jun 25, 20242.462.592.422.452.450.41%40,629
Jun 24, 20242.402.482.362.442.441.67%38,726
Jun 21, 20242.282.422.202.402.404.80%78,063
Jun 20, 20242.252.392.202.292.290.88%79,452
Jun 18, 20242.332.532.262.272.27-4.22%84,800
Jun 17, 20242.302.452.252.372.373.04%146,045
Jun 14, 20242.052.322.042.302.3012.75%134,732
Jun 13, 20242.242.292.022.042.04-9.73%192,755
Jun 12, 20242.422.422.222.262.26-0.88%71,236
Jun 11, 20242.352.352.202.282.28-4.20%114,518
Jun 10, 20242.452.522.382.382.38-1.65%95,977
Jun 7, 20242.602.712.332.422.42-6.56%177,132
Jun 6, 20242.702.782.552.592.59-4.78%129,838
Jun 5, 20242.632.832.632.722.724.21%118,128
Jun 4, 20242.732.742.612.612.61-5.09%137,027
Jun 3, 20242.792.862.672.752.75-1.08%117,587
May 31, 20242.842.992.782.782.78-1.42%98,470
May 30, 20242.902.982.802.822.82-3.42%175,216
May 29, 20243.003.392.772.922.92-0.68%362,550
May 28, 20242.993.292.752.942.948.09%363,892
May 24, 20242.703.002.652.722.720.74%316,526
May 23, 20242.462.702.462.702.7014.41%330,845
May 22, 20242.302.442.192.362.36-0.42%61,792
May 21, 20242.582.602.202.372.37-6.32%163,114
May 20, 20242.092.582.092.532.5322.22%716,647
May 17, 20242.132.142.072.072.07-1.90%17,338
May 16, 20242.132.152.102.112.11-1.86%44,917
May 15, 20242.062.152.062.152.154.37%66,094
May 14, 20242.002.081.952.062.063.00%59,822
May 13, 20242.002.051.962.002.002.04%23,890
May 10, 20242.052.061.901.961.96-2.49%35,045
May 9, 20242.052.182.002.012.01-3.83%37,158
May 8, 20242.132.192.052.092.091.95%37,031
May 7, 20242.092.142.052.052.05-2.38%23,032
May 6, 20242.242.242.052.102.10-4.98%49,649