UK markets close in 7 hours 36 minutes

HeartBeam, Inc. (BEAT)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.1640+0.1540 (+7.66%)
At close: 04:00PM EDT
2.0800 -0.08 (-3.88%)
After hours: 04:20PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242.04002.23002.00002.16402.164073,700
30 Apr 20242.01702.04001.97502.01002.010019,300
29 Apr 20242.03002.05001.97002.05002.050017,900
26 Apr 20241.99002.05001.97002.00002.000023,100
25 Apr 20242.01002.07401.94001.96601.966022,300
24 Apr 20242.07002.07002.00002.05002.050013,800
23 Apr 20242.04002.10002.00002.04002.040028,800
22 Apr 20241.90002.06001.90002.00002.000035,600
19 Apr 20242.16002.16001.93001.93001.930079,500
18 Apr 20242.17002.20102.05002.09002.090042,300
17 Apr 20241.70002.25001.70002.16002.1600273,000
16 Apr 20241.83001.87001.70001.80001.800073,000
15 Apr 20241.90001.98001.84001.84001.8400120,700
12 Apr 20242.10002.10001.93001.95001.950096,900
11 Apr 20242.04002.05001.99002.01002.010053,600
10 Apr 20242.09002.19002.00002.04002.040069,700
09 Apr 20242.18002.22002.07002.14502.1450178,200
08 Apr 20242.11002.16002.06002.15002.150024,100
05 Apr 20242.15002.17002.09002.13002.130023,100
04 Apr 20242.09002.16002.05002.12002.120058,800
03 Apr 20242.09002.15002.09002.09002.090021,500
02 Apr 20242.15002.15602.07002.09002.090029,000
01 Apr 20242.22002.25002.11102.19002.190038,000
28 Mar 20242.22002.24002.17002.18002.180030,900
27 Mar 20242.21002.31002.14202.22002.220081,500
26 Mar 20242.24002.24002.13002.18002.180068,200
25 Mar 20242.05002.25002.05002.20002.200053,700
22 Mar 20242.37002.37002.00302.14002.1400399,000
21 Mar 20242.18002.31002.10002.31002.3100164,800
20 Mar 20242.28002.40002.20002.20002.200084,200
19 Mar 20242.31002.50902.29002.31002.310090,700
18 Mar 20242.37002.45002.26002.32002.3200137,800
15 Mar 20242.30002.55002.27002.41002.4100156,300
14 Mar 20242.36002.36002.11002.31002.3100136,000
13 Mar 20242.26002.44002.25002.29002.2900172,300
12 Mar 20242.42002.70002.26002.32002.3200421,000
11 Mar 20242.02002.27002.00102.27002.2700201,500
08 Mar 20242.10002.28001.99001.99001.9900476,900
07 Mar 20241.68002.34401.44002.05002.05002,437,500
06 Mar 20241.58001.63001.52001.62001.620039,900
05 Mar 20241.65001.65001.55001.59001.590055,100
04 Mar 20241.66001.68001.58701.68001.680064,400
01 Mar 20241.48001.62001.43001.58001.580090,900
29 Feb 20241.46001.50001.42201.45001.450053,200
28 Feb 20241.45001.46001.39501.45001.450073,200
27 Feb 20241.47001.47401.35001.39001.390069,500
26 Feb 20241.64001.64001.40001.42001.4200129,000
23 Feb 20241.53001.65001.53001.59001.590056,400
22 Feb 20241.59001.66001.52001.55001.550066,400
21 Feb 20241.66001.68001.52001.59001.590038,800
20 Feb 20241.67001.73001.59001.66001.660054,000
16 Feb 20241.78001.85001.66001.67001.670094,700
15 Feb 20241.83001.87001.78001.80001.800071,200
14 Feb 20241.81001.89701.80001.82001.820023,100
13 Feb 20241.86001.88001.81001.81001.810024,200
12 Feb 20241.89001.92001.82001.86001.860053,400
09 Feb 20241.78001.83001.78001.81001.810048,100
08 Feb 20241.82001.88901.78001.79001.79008,900
07 Feb 20241.89001.90001.78001.81001.810071,700
06 Feb 20241.78001.88001.78001.80001.800054,200
05 Feb 20241.91001.91001.80001.82001.820030,900
02 Feb 20241.80001.92001.80001.92001.920035,800
01 Feb 20241.86001.92401.80001.82001.820019,700
31 Jan 20241.82001.92501.82001.87001.870015,700
30 Jan 20241.78001.92001.78001.88001.880084,300
29 Jan 20241.80001.93001.77001.79001.790050,900
26 Jan 20241.75001.89001.75001.86001.860026,900
25 Jan 20241.75001.81001.71001.79001.790062,000
24 Jan 20241.77001.79001.70001.71001.710038,700
23 Jan 20241.64001.85001.57001.77001.7700129,000
22 Jan 20241.64001.66001.56001.62001.620059,900
19 Jan 20241.59001.66001.56001.66001.660035,200
18 Jan 20241.64001.68001.57201.60001.600070,100
17 Jan 20241.50001.60001.44001.56001.560072,100
16 Jan 20241.65001.69401.48001.50001.5000118,000
12 Jan 20241.75001.83101.64001.68001.6800131,000
11 Jan 20241.86001.95001.75001.75001.7500140,000
10 Jan 20241.99002.03001.80001.91001.9100219,100
09 Jan 20242.00002.06901.92001.98001.9800171,200
08 Jan 20242.26002.26001.91002.05002.0500288,800
05 Jan 20242.19002.34902.19002.22002.2200134,600
04 Jan 20242.41002.51002.17002.18002.1800275,700
03 Jan 20242.33002.62002.33002.40002.4000216,700
02 Jan 20242.21002.54502.18002.33002.3300315,300
29 Dec 20232.44002.55001.88002.35002.3500828,300
28 Dec 20232.41002.78002.38002.50002.5000967,800
27 Dec 20232.25002.45002.15002.27002.2700567,400
26 Dec 20232.12002.28002.06002.18002.1800976,700
22 Dec 20231.66002.21901.59002.10002.10002,553,600
21 Dec 20231.22001.99001.17001.66001.66005,031,200
20 Dec 20231.20001.35001.15001.18001.180063,900
19 Dec 20231.26001.29001.06001.18001.180074,700
18 Dec 20231.26001.32601.20701.21001.210039,800
15 Dec 20231.31001.35301.25001.25001.250039,600
14 Dec 20231.17001.33701.17001.29001.290093,000
13 Dec 20231.26001.29001.18501.21001.210058,500
12 Dec 20231.25001.34001.22001.24001.240046,000
11 Dec 20231.36001.40001.28001.30001.300016,000
08 Dec 20231.35001.39701.34501.36001.360012,500
07 Dec 20231.50001.50001.34001.34001.340039,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...