HeartBeam More Historical Data - BEATW | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

BEATW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	0.80	0.00	0.00%	0.80	0.80	0.79	295
Jul 18 2024	0.80	-0.00989	-1.22%	0.80	0.80	0.6202	180
Jul 17 2024	0.80989	0.00	0.00%	0.80989	0.80989	0.80989	0
Jul 16 2024	0.80989	0.01989	2.52%	0.8229	0.849899	0.4978	35,242
Jul 15 2024	0.79	0.00	0.00%	0.79	0.79	0.79	155
Jul 12 2024	0.79	-0.02	-2.47%	0.78	0.84	0.78	12,461
Jul 11 2024	0.81	-0.01	-1.22%	0.78	0.81	0.78	1,112
Jul 10 2024	0.82	0.0703	9.38%	0.75	0.878	0.75	6,678
Jul 09 2024	0.7497	0.0197	2.70%	0.70	0.75	0.5799	13,901
Jul 08 2024	0.73	0.00	0.00%	0.73	0.73	0.73	0
Jul 05 2024	0.73	0.03	4.29%	0.73	0.7399	0.550201	1,989
Jul 03 2024	0.70	0.05	7.69%	0.60	0.7498	0.60	8,494
Jul 02 2024	0.65	-0.05	-7.14%	0.51	0.75	0.51	24,644
Jul 01 2024	0.70	0.05	7.69%	0.70	0.70	0.70	1,254
Jun 28 2024	0.65	0.00	0.00%	0.65	0.65	0.65	0
Jun 27 2024	0.65	-0.04	-5.80%	0.481898	0.65	0.481898	11,000
Jun 26 2024	0.69	-0.01	-1.43%	0.69	0.699	0.4502	4,589
Jun 25 2024	0.70	0.02	2.94%	0.70	0.70	0.679	636
Jun 24 2024	0.68	0.00	0.00%	0.68	0.68	0.68	11
Jun 21 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0
Jun 20 2024	0.68	0.00	0.00%	0.679	0.68	0.679	2
Jun 18 2024	0.68	-0.01	-1.45%	0.60	0.68	0.4632	2,607
Jun 17 2024	0.69	0.00	0.00%	0.69	0.69	0.64	6,636
Jun 14 2024	0.69	0.05	7.81%	0.47	0.69	0.451	17,566
Jun 13 2024	0.64	0.00	0.00%	0.64	0.64	0.64	0
Jun 12 2024	0.64	0.00	0.00%	0.60	0.64	0.5199	6,841
Jun 11 2024	0.64	-0.06	-8.57%	0.545049	0.64	0.545049	6,000
Jun 10 2024	0.70	-0.0125	-1.75%	0.70	0.70	0.6999	384
Jun 07 2024	0.7125	0.00	0.00%	0.7125	0.7125	0.7125	0
Jun 06 2024	0.7125	-0.0674	-8.64%	0.94	0.94	0.70	5,049
Jun 05 2024	0.779899	-0.0001	-0.01%	0.78	0.81	0.779899	1,251
Jun 04 2024	0.78	-0.03	-3.70%	0.94	0.94	0.77	12,327
Jun 03 2024	0.81	0.06	8.00%	0.7678	0.975	0.75	18,403
May 31 2024	0.75	-0.02	-2.60%	0.78	0.79	0.55	9,995
May 30 2024	0.77	0.11	16.67%	0.73	1.23	0.652499	30,633
May 29 2024	0.66	-0.0199	-2.93%	0.68	0.75	0.66	48,196
May 28 2024	0.6799	0.1599	30.75%	0.55	0.69	0.549899	72,743
May 24 2024	0.52	0.01	1.96%	0.43	0.64	0.43	44,385
May 23 2024	0.51	0.2102	70.11%	0.2998	0.51	0.24	29,485
May 22 2024	0.2998	0.00	0.00%	0.2998	0.2998	0.2998	0
May 21 2024	0.2998	0.00	0.00%	0.24	0.2998	0.24	3
May 20 2024	0.2998	0.00	0.00%	0.2998	0.2998	0.2998	0
May 17 2024	0.2998	0.00	0.00%	0.2998	0.2998	0.2998	50
May 16 2024	0.2998	0.0498	19.92%	0.24	0.2998	0.24	123
May 15 2024	0.25	0.00	0.00%	0.20	0.25	0.20	481
May 14 2024	0.25	0.00	0.00%	0.25	0.25	0.25	0
May 13 2024	0.25	0.00	0.00%	0.28	0.28	0.25	2
May 10 2024	0.25	0.00	0.00%	0.28	0.28	0.25	15
May 09 2024	0.25	0.00	0.00%	0.20	0.25	0.20	46
May 08 2024	0.25	0.00	0.00%	0.25	0.25	0.25	0
May 07 2024	0.25	0.00	0.00%	0.28	0.28	0.25	8
May 06 2024	0.25	0.00	0.00%	0.20	0.25	0.20	1
May 03 2024	0.25	0.00	0.00%	0.28	0.28	0.25	26
May 02 2024	0.25	0.00	0.00%	0.25	0.25	0.25	0
May 01 2024	0.25	0.05	25.00%	0.24	0.25	0.24	201
Apr 30 2024	0.20	-0.025	-11.11%	0.28	0.28	0.20	201
Apr 29 2024	0.224999	0.00	0.00%	0.224999	0.224999	0.224999	0
Apr 26 2024	0.224999	-0.045	-16.67%	0.224999	0.224999	0.224999	332
Apr 25 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0
Apr 24 2024	0.27	0.00	0.00%	0.27	0.27	0.27	1,016
Apr 23 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0
Apr 22 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0

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