ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BEAT HeartBeam Inc

2.30
0.26 (12.75%)
Jun 15 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
HeartBeam Inc BEAT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.26 12.75% 2.30 00:00:08
Open Price Low Price High Price Close Price Prev Close
2.05 2.04 2.32 2.30 2.04
more quote information »

BEAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.712.712.02012.26127,794-0.41-15.13%
1 Month2.133.38932.02012.62194,7180.177.98%
3 Months2.373.38931.702.40108,014-0.07-2.95%
6 Months1.173.38931.062.08207,6731.1396.58%
1 Year2.853.741.062.15142,450-0.55-19.30%
3 Years5.406.741.062.92558,335-3.10-57.41%
5 Years49.8273.101.0618.31492,487-47.52-95.38%

BEAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 2.30 0.26 12.75% 2.05 2.32 2.04 134,602
Jun 13 2024 2.04 -0.22 -9.73% 2.24 2.29 2.0201 190,455
Jun 12 2024 2.26 -0.02 -0.88% 2.42 2.42 2.22 71,233
Jun 11 2024 2.28 -0.10 -4.20% 2.35 2.38 2.20 112,973
Jun 10 2024 2.38 -0.04 -1.65% 2.45 2.52 2.38 94,977
Jun 07 2024 2.42 -0.17 -6.56% 2.60 2.71 2.3301 176,585
Jun 06 2024 2.59 -0.13 -4.78% 2.70 2.78 2.55 129,837
Jun 05 2024 2.72 0.11 4.21% 2.63 2.83 2.63 118,026
Jun 04 2024 2.61 -0.14 -5.09% 2.73 2.7393 2.6063 136,917
Jun 03 2024 2.75 -0.03 -1.08% 2.79 2.86 2.67 117,083
May 31 2024 2.78 -0.04 -1.42% 2.84 2.9914 2.78 98,470
May 30 2024 2.82 -0.10 -3.42% 2.90 2.9793 2.80 172,435
May 29 2024 2.92 -0.02 -0.68% 3.00 3.3893 2.77 362,076
May 28 2024 2.94 0.22 8.09% 2.99 3.2942 2.75 362,922
May 24 2024 2.72 0.02 0.74% 2.69 3.00 2.65 315,906
May 23 2024 2.70 0.34 14.41% 2.46 2.70 2.46 330,543
May 22 2024 2.36 -0.01 -0.42% 2.30 2.44 2.19 61,289
May 21 2024 2.37 -0.16 -6.32% 2.58 2.60 2.20 163,114
May 20 2024 2.53 0.46 22.22% 2.09 2.58 2.09 713,395
May 17 2024 2.07 -0.04 -1.90% 2.13 2.14 2.07 17,288
May 16 2024 2.11 -0.04 -1.86% 2.13 2.15 2.10 44,917
May 15 2024 2.15 0.09 4.37% 2.06 2.15 2.06 65,793
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock