Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
HeartBeam Inc (BEAT)
HeartBeam Inc (BEAT) Historical

BEAT HeartBeam Inc

2.39

0.00 (0.00%)

Pre Market

Last Updated: 08:31:32

Delayed by 15 minutes

BEAT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 24 2024	2.39	-0.03	-1.24%	2.45	2.47	2.3501	25,668
Dec 23 2024	2.42	-0.01	-0.41%	2.445	2.54	2.34	86,206
Dec 20 2024	2.43	0.05	2.10%	2.34	2.52	2.32	87,464
Dec 19 2024	2.38	-0.22	-8.29%	2.60	2.629	2.3401	194,700
Dec 18 2024	2.595	-0.19	-6.65%	2.695	2.734	2.50	257,591
Dec 17 2024	2.78	0.07	2.77%	2.665	2.82	2.63	177,840
Dec 16 2024	2.705	-0.42	-13.30%	3.27	3.27	2.28	3,130,750
Dec 13 2024	3.12	0.07	2.30%	3.0932	3.16	2.9999	100,030
Dec 12 2024	3.05	0.03	0.99%	3.06	3.20	2.9553	73,492
Dec 11 2024	3.02	0.02	0.67%	3.10	3.20	2.93	82,988
Dec 10 2024	3.00	-0.14	-4.46%	3.23	3.23	3.00	43,268
Dec 09 2024	3.14	-0.08	-2.48%	3.265	3.35	3.14	63,494
Dec 06 2024	3.22	0.08	2.55%	3.23	3.32	3.18	185,703
Dec 05 2024	3.14	0.00	0.00%	3.20	3.21	3.0001	82,511
Dec 04 2024	3.14	0.19	6.44%	3.00	3.243	2.961	177,373
Dec 03 2024	2.95	0.01	0.34%	3.01	3.03	2.8201	104,879
Dec 02 2024	2.94	-0.12	-3.92%	3.10	3.15	2.92	117,739
Nov 29 2024	3.06	0.21	7.37%	2.95	3.24	2.86	197,699
Nov 27 2024	2.85	0.05	1.79%	2.91	2.91	2.78	63,712
Nov 26 2024	2.80	-0.03	-1.06%	2.82	3.00	2.7401	64,321
Nov 25 2024	2.83	0.04	1.43%	2.8593	2.93	2.7005	117,402
Nov 22 2024	2.79	-0.04	-1.41%	2.85	2.85	2.79	176,782
Nov 21 2024	2.83	0.35	14.11%	2.47	3.11	2.44	479,134
Nov 20 2024	2.48	-0.02	-0.80%	2.52	2.60	2.40	59,262
Nov 19 2024	2.50	0.11	4.60%	2.49	2.70	2.45	121,370
Nov 18 2024	2.39	0.10	4.37%	2.29	2.505	2.29	46,269
Nov 15 2024	2.29	0.02	0.88%	2.38	2.39	2.22	61,052
Nov 14 2024	2.27	-0.03	-1.30%	2.36	2.36	2.22	54,276
Nov 13 2024	2.30	-0.06	-2.54%	2.3703	2.3703	2.2287	78,867
Nov 12 2024	2.36	-0.05	-2.07%	2.41	2.54	2.3014	128,697
Nov 11 2024	2.41	-0.16	-6.23%	2.61	2.61	2.39	124,026
Nov 08 2024	2.57	0.24	10.30%	2.45	2.59	2.35	201,452
Nov 07 2024	2.33	-0.18	-7.17%	2.555	2.555	2.33	95,423
Nov 06 2024	2.51	0.07	2.87%	2.52	2.61	2.47	52,621
Nov 05 2024	2.44	0.01	0.41%	2.4747	2.4935	2.43	40,776
Nov 04 2024	2.43	-0.06	-2.41%	2.47	2.65	2.4122	44,758
Nov 01 2024	2.49	0.07	2.89%	2.46	2.55	2.45	47,899
Oct 31 2024	2.42	-0.28	-10.37%	2.69	2.69	2.38	71,773
Oct 30 2024	2.70	0.29	12.03%	2.41	2.73	2.41	171,983
Oct 29 2024	2.41	-0.03	-1.23%	2.42	2.48	2.40	21,411
Oct 28 2024	2.44	0.01	0.41%	2.48	2.48	2.355	33,699
Oct 25 2024	2.43	0.13	5.65%	2.32	2.50	2.25	151,545
Oct 24 2024	2.30	0.14	6.48%	2.18	2.32	2.15	106,080
Oct 23 2024	2.16	-0.02	-0.92%	2.16	2.24	2.06	195,700
Oct 22 2024	2.18	-0.12	-5.22%	2.26	2.3025	2.10	115,250
Oct 21 2024	2.30	0.03	1.32%	2.25	2.31	2.19	107,716
Oct 18 2024	2.27	0.05	2.25%	2.21	2.28	2.18	126,314
Oct 17 2024	2.22	-0.06	-2.63%	2.29	2.385	2.18	97,445
Oct 16 2024	2.28	0.01	0.25%	2.28	2.3199	2.22	74,900
Oct 15 2024	2.2744	0.01	0.64%	2.26	2.2958	2.23	73,206
Oct 14 2024	2.26	0.10	4.63%	2.06	2.30	2.06	82,256
Oct 11 2024	2.16	-0.01	-0.46%	2.22	2.22	2.13	28,032
Oct 10 2024	2.17	0.01	0.46%	2.19	2.19	2.11	8,010
Oct 09 2024	2.16	0.04	1.89%	2.11	2.33	2.10	81,852
Oct 08 2024	2.12	-0.02	-0.93%	2.1398	2.18	2.10	46,319
Oct 07 2024	2.14	-0.05	-2.28%	2.17	2.28	2.08	125,772
Oct 04 2024	2.19	-0.06	-2.67%	2.25	2.25	2.19	23,408
Oct 03 2024	2.25	-0.12	-5.06%	2.37	2.3947	2.25	87,929
Oct 02 2024	2.37	0.05	2.16%	2.3201	2.37	2.27	42,451
Oct 01 2024	2.32	0.00	0.00%	2.34	2.34	2.27	25,006
Sep 30 2024	2.32	0.01	0.43%	2.34	2.34	2.25	26,526
Sep 27 2024	2.31	0.05	2.21%	2.29	2.34	2.2383	38,356

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions