Advertisement
U.S. markets open in 3 hours 11 minutes

HeartBeam, Inc. (BEAT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.2200+0.0400 (+1.83%)
At close: 04:00PM EDT
2.2500 +0.03 (+1.35%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20242.21002.31002.14202.22002.220081,500
Mar 26, 20242.24002.24002.13002.18002.180068,200
Mar 25, 20242.05002.25002.05002.20002.200053,700
Mar 22, 20242.37002.37002.00302.14002.1400399,000
Mar 21, 20242.18002.31002.10002.31002.3100164,800
Mar 20, 20242.28002.40002.20002.20002.200084,200
Mar 19, 20242.31002.50902.29002.31002.310090,700
Mar 18, 20242.37002.45002.26002.32002.3200137,800
Mar 15, 20242.30002.55002.27002.41002.4100156,300
Mar 14, 20242.36002.36002.11002.31002.3100136,000
Mar 13, 20242.26002.44002.25002.29002.2900172,300
Mar 12, 20242.42002.70002.26002.32002.3200421,000
Mar 11, 20242.02002.27002.00102.27002.2700201,500
Mar 08, 20242.10002.28001.99001.99001.9900476,900
Mar 07, 20241.68002.34401.44002.05002.05002,437,500
Mar 06, 20241.58001.63001.52001.62001.620039,900
Mar 05, 20241.65001.65001.55001.59001.590055,100
Mar 04, 20241.66001.68001.58701.68001.680064,400
Mar 01, 20241.48001.62001.43001.58001.580090,900
Feb 29, 20241.46001.50001.42201.45001.450053,200
Feb 28, 20241.45001.46001.39501.45001.450073,200
Feb 27, 20241.47001.47401.35001.39001.390069,500
Feb 26, 20241.64001.64001.40001.42001.4200129,000
Feb 23, 20241.53001.65001.53001.59001.590056,400
Feb 22, 20241.59001.66001.52001.55001.550066,400
Feb 21, 20241.66001.68001.52001.59001.590038,800
Feb 20, 20241.67001.73001.59001.66001.660054,000
Feb 16, 20241.78001.85001.66001.67001.670094,700
Feb 15, 20241.83001.87001.78001.80001.800071,200
Feb 14, 20241.81001.89701.80001.82001.820023,100
Feb 13, 20241.86001.88001.81001.81001.810024,200
Feb 12, 20241.89001.92001.82001.86001.860053,400
Feb 09, 20241.78001.83001.78001.81001.810048,100
Feb 08, 20241.82001.88901.78001.79001.79008,900
Feb 07, 20241.89001.90001.78001.81001.810071,700
Feb 06, 20241.78001.88001.78001.80001.800054,200
Feb 05, 20241.91001.91001.80001.82001.820030,900
Feb 02, 20241.80001.92001.80001.92001.920035,800
Feb 01, 20241.86001.92401.80001.82001.820019,700
Jan 31, 20241.82001.92501.82001.87001.870015,700
Jan 30, 20241.78001.92001.78001.88001.880084,300
Jan 29, 20241.80001.93001.77001.79001.790050,900
Jan 26, 20241.75001.89001.75001.86001.860026,900
Jan 25, 20241.75001.81001.71001.79001.790062,000
Jan 24, 20241.77001.79001.70001.71001.710038,700
Jan 23, 20241.64001.85001.57001.77001.7700129,000
Jan 22, 20241.64001.66001.56001.62001.620059,900
Jan 19, 20241.59001.66001.56001.66001.660035,200
Jan 18, 20241.64001.68001.57201.60001.600070,100
Jan 17, 20241.50001.60001.44001.56001.560072,100
Jan 16, 20241.65001.69401.48001.50001.5000118,000
Jan 12, 20241.75001.83101.64001.68001.6800131,000
Jan 11, 20241.86001.95001.75001.75001.7500140,000
Jan 10, 20241.99002.03001.80001.91001.9100219,100
Jan 09, 20242.00002.06901.92001.98001.9800171,200
Jan 08, 20242.26002.26001.91002.05002.0500288,800
Jan 05, 20242.19002.34902.19002.22002.2200134,600
Jan 04, 20242.41002.51002.17002.18002.1800275,700
Jan 03, 20242.33002.62002.33002.40002.4000216,700
Jan 02, 20242.21002.54502.18002.33002.3300315,300
Dec 29, 20232.44002.55001.88002.35002.3500828,300
Dec 28, 20232.41002.78002.38002.50002.5000967,800
Dec 27, 20232.25002.45002.15002.27002.2700567,400
Dec 26, 20232.12002.28002.06002.18002.1800976,700
Dec 22, 20231.66002.21901.59002.10002.10002,553,600
Dec 21, 20231.22001.99001.17001.66001.66005,031,200
Dec 20, 20231.20001.35001.15001.18001.180063,900
Dec 19, 20231.26001.29001.06001.18001.180074,700
Dec 18, 20231.26001.32601.20701.21001.210039,800
Dec 15, 20231.31001.35301.25001.25001.250039,600
Dec 14, 20231.17001.33701.17001.29001.290093,000
Dec 13, 20231.26001.29001.18501.21001.210058,500
Dec 12, 20231.25001.34001.22001.24001.240046,000
Dec 11, 20231.36001.40001.28001.30001.300016,000
Dec 08, 20231.35001.39701.34501.36001.360012,500
Dec 07, 20231.50001.50001.34001.34001.340039,200
Dec 06, 20231.50001.50001.43001.47001.470032,300
Dec 05, 20231.47001.50001.41001.45001.450025,000
Dec 04, 20231.50001.50001.42801.47001.470026,400
Dec 01, 20231.48001.50001.44501.47001.470031,900
Nov 30, 20231.38001.47001.38001.45001.450020,300
Nov 29, 20231.42001.45001.39001.40001.400032,900
Nov 28, 20231.36001.36001.34001.35501.355051,000
Nov 27, 20231.37001.40001.32001.35001.350037,500
Nov 24, 20231.36101.42001.36101.37001.37007,900
Nov 22, 20231.32001.38501.32001.36001.360039,900
Nov 21, 20231.36001.36001.26401.35001.350073,800
Nov 20, 20231.27001.33001.26001.33001.330038,200
Nov 17, 20231.33001.33001.28301.30001.300051,200
Nov 16, 20231.30001.35501.25501.33001.330037,900
Nov 15, 20231.31001.37001.20001.22001.220061,100
Nov 14, 20231.28001.40001.27001.35001.350068,700
Nov 13, 20231.20001.30001.20001.30001.300014,400
Nov 10, 20231.30001.30001.20001.24001.240020,500
Nov 09, 20231.22001.26001.20001.24001.240031,700
Nov 08, 20231.41001.41001.19001.25001.250073,300
Nov 07, 20231.42001.42001.28001.35001.3500434,800
Nov 06, 20231.34001.39001.31001.32001.320031,100
Nov 03, 20231.32001.41901.31001.33001.330020,300
Nov 02, 20231.28001.42901.28001.34001.340030,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...