Skip to main content
HeartBeam, Inc. (BEAT)
NASDAQ: BEAT · Real-Time Price · USD
2.940
+0.460 (18.36%)
Nov 21, 2024, 2:34 PM EST - Market open

HeartBeam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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