Home

Heartbeam, Inc. - Common Stock (BEAT)

1.6900
-0.1400 (-7.65%)
NASDAQ · Last Trade: Apr 6th, 12:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Heartbeam, Inc. - Common Stock (BEAT)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20251.781.781.631.69249,8541.69
4/03/20251.981.981.801.8394,6171.83
4/02/20251.962.051.941.9649,8251.96
4/01/20252.032.041.952.0060,9532.00
3/31/20251.952.021.852.0142,5312.01
3/28/20251.991.991.951.9530,6001.95
3/27/20251.992.031.912.0149,2512.01
3/26/20251.942.031.911.9437,7411.94
3/25/20251.912.061.911.9256,9861.92
3/24/20251.982.021.971.9843,8071.98
3/21/20251.961.991.811.9882,4031.98
3/20/20252.002.051.941.9675,5491.96
3/19/20252.042.062.002.0059,9682.00
3/18/20252.082.142.032.0830,3652.08
3/17/20252.022.182.012.1159,6212.11
3/14/20252.082.082.002.0584,1702.05
3/13/20252.032.092.012.0226,5722.02
3/12/20252.062.132.042.0861,4112.08
3/11/20252.042.152.042.0955,0842.09
3/10/20252.152.242.012.03136,1612.03
3/07/20252.112.252.082.1948,1022.19
3/06/20252.172.182.052.1274,6692.12
3/05/20252.042.132.032.1135,3252.11
3/04/20252.002.081.932.0378,9312.03
3/03/20252.042.081.951.9966,7771.99
2/28/20251.962.041.962.0237,9582.02
2/27/20252.002.071.921.9588,6871.95
2/26/20252.002.051.991.9974,0881.99
2/25/20252.042.041.921.97165,2521.97
2/24/20252.132.172.032.04108,2822.04
2/21/20252.102.172.072.0885,9742.08
2/20/20252.182.222.052.11109,8332.11
2/19/20252.202.232.182.1832,0482.18
2/18/20252.362.372.152.18143,1562.18
2/14/20252.222.221.962.13247,3722.13
2/13/20252.142.272.042.18312,2582.18
2/12/20252.282.332.202.2466,9422.24
2/11/20252.332.472.262.2941,2212.29
2/10/20252.392.442.252.3683,2562.36
2/07/20252.402.522.332.3854,1132.38
2/06/20252.492.492.352.4490,6132.44
2/05/20252.322.482.272.48114,2772.48
2/04/20252.202.412.202.3666,4442.36
2/03/20252.322.352.192.2359,7362.23
1/31/20252.272.442.252.40223,2012.40
1/30/20252.202.302.132.25123,0452.25
1/29/20252.152.352.022.17373,0812.17
1/28/20252.132.192.052.12224,4472.12
1/27/20252.122.162.082.15120,9932.15
1/24/20252.152.182.062.1272,0512.12
1/23/20252.142.182.102.1573,0132.15
1/22/20252.142.232.132.1451,4682.14
1/21/20252.252.252.142.1447,8292.14
1/17/20252.142.192.082.1471,9742.14
1/16/20252.242.242.102.1431,8912.14
1/15/20252.142.302.102.23118,7152.23
1/14/20252.072.142.052.0958,1372.09
1/13/20252.052.092.002.05103,3752.05
1/10/20252.252.252.092.1194,6812.11
1/08/20252.192.262.132.1327,5502.13
1/07/20252.322.322.152.1672,2342.16
1/06/20252.252.322.022.27229,2382.27