BEAT

HeartBeam Inc
3.9899
0.1899 (5.00%)
Company Name Stock Ticker Symbol Market Type
HeartBeam Inc BEAT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.1899 5.0% 3.9899 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.90 3.8002 4.0227 3.88 3.80
more quote information »

BEAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.104.213.653.8888,018-0.1101-2.69%
1 Month4.264.653.654.0980,714-0.2701-6.34%
3 Months3.506.003.044.29211,1660.489914.0%
6 Months1.416.741.123.092,068,4262.58182.97%
1 Year2.146.741.123.021,101,6491.8586.44%
3 Years50.1173.101.1217.79732,154-46.12-92.04%
5 Years30.7580.921.1229.80587,040-26.76-87.02%

BEAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 3.88 0.08 2.11% 3.90 4.0227 3.8002 61,272
Feb 02 2023 3.80 -0.03 -0.78% 3.86 3.879 3.65 157,401
Feb 01 2023 3.83 -0.04 -1.03% 3.90 3.9799 3.80 55,541
Jan 31 2023 3.87 -0.14 -3.49% 4.05 4.05 3.6848 148,976
Jan 30 2023 4.01 -0.15 -3.61% 4.10 4.21 4.01 43,095
Jan 27 2023 4.16 0.08 1.96% 4.10 4.18 4.03 35,079
Jan 26 2023 4.08 0.01 0.25% 4.05 4.25 4.05 23,370
Jan 25 2023 4.07 0.00 0.12% 4.11 4.2199 4.00 47,604
Jan 24 2023 4.065 -0.01 -0.25% 4.03 4.2063 4.0201 70,116
Jan 23 2023 4.075 -0.14 -3.21% 4.20 4.31 4.02 100,436
Jan 20 2023 4.21 -0.19 -4.32% 4.35 4.50 4.20 66,385
Jan 19 2023 4.40 -0.07 -1.46% 4.36 4.49 4.20 50,527
Jan 18 2023 4.465 -0.07 -1.43% 4.60 4.60 4.40 36,696
Jan 17 2023 4.53 0.15 3.31% 4.46 4.65 4.40 64,587
Jan 13 2023 4.385 0.17 3.91% 4.30 4.45 4.10 81,746
Jan 12 2023 4.22 0.21 5.24% 3.98 4.22 3.91 87,173
Jan 11 2023 4.01 0.08 2.04% 4.06 4.10 3.91 71,064
Jan 10 2023 3.93 -0.26 -6.21% 4.10 4.1897 3.82 154,807
Jan 09 2023 4.19 -0.04 -0.95% 4.32 4.4621 4.13 80,371
Jan 06 2023 4.23 -0.10 -2.31% 4.26 4.39 4.175 158,595
Jan 05 2023 4.33 0.00 0.0% 4.29 4.50 4.29 69,979
See More Historical Prices ยป