HeartBeam Inc (BEAT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -12.9411764706 | 1.7 | 1.7 | 1.4266 | 208965 | 1.52453675 | CS |
| 4 | -0.18 | -10.843373494 | 1.66 | 1.9 | 1.4266 | 168122 | 1.62670308 | CS |
| 12 | -0.55 | -27.0935960591 | 2.03 | 2.1942 | 1.4266 | 98599 | 1.6730497 | CS |
| 26 | -0.97 | -39.5918367347 | 2.45 | 2.525 | 1.4266 | 96320 | 1.92761079 | CS |
| 52 | -0.92 | -38.3333333333 | 2.4 | 3.35 | 1.4266 | 103857 | 2.29153726 | CS |
| 156 | 0.09 | 6.47482014388 | 1.39 | 6.74 | 1.06 | 476678 | 2.87073201 | CS |
| 260 | -46.52 | -96.9166666667 | 48 | 73.1 | 1.06 | 378137 | 13.11446783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718100 | 1.47 | -0.05 | -3.29 | 1.57 | 1.57 | 1.46 | 149357 |
| 1750458900 | 1.52 | -0.06 | -3.80 | 1.59 | 1.62 | 1.46 | 421426 |
| 1750286100 | 1.58 | 0.03 | 1.94 | 1.53 | 1.6 | 1.51 | 110255 |
| 1750199700 | 1.55 | -0.16 | -9.36 | 1.7 | 1.7 | 1.52 | 154821 |
| 1750113300 | 1.71 | 0.2 | 13.25 | 1.76 | 1.7618 | 1.58 | 665280 |
| 1749854100 | 1.51 | -0.02 | -1.31 | 1.55 | 1.58 | 1.49 | 102041 |
| 1749767700 | 1.53 | -0.03 | -1.92 | 1.55 | 1.6 | 1.5 | 60064 |
| 1749681300 | 1.56 | -0.04 | -2.50 | 1.62 | 1.62 | 1.4801 | 245079 |
| 1749594900 | 1.6 | 0.01 | 0.63 | 1.61 | 1.62 | 1.57 | 49687 |
| 1749508500 | 1.59 | -0.06 | -3.64 | 1.65 | 1.7024 | 1.58 | 102261 |
| 1749249300 | 1.65 | 0.01 | 0.61 | 1.65 | 1.6986 | 1.57 | 119833 |
| 1749162900 | 1.6399999 | -0.04 | -2.38 | 1.7 | 1.74 | 1.61 | 191669 |
| 1749076500 | 1.68 | -0.12 | -6.67 | 1.8 | 1.8 | 1.6399999 | 87299 |
| 1748990100 | 1.8 | -0.01 | -0.55 | 1.83 | 1.89 | 1.7 | 82476 |
| 1748903700 | 1.81 | 0.11 | 6.47 | 1.7 | 1.9 | 1.67 | 221743 |
| 1748644500 | 1.7 | 0.16 | 10.39 | 1.58 | 1.7 | 1.56 | 214152 |
| 1748558100 | 1.54 | -0.06 | -3.75 | 1.6299999 | 1.6784 | 1.5 | 108710 |
| 1748471700 | 1.6 | -0.01 | -0.62 | 1.61 | 1.6399999 | 1.57 | 26999 |
| 1748385300 | 1.61 | -0.05 | -3.01 | 1.66 | 1.6699 | 1.5945 | 81161 |
| 1748039700 | 1.66 | 0.08 | 4.73 | 1.69 | 1.7 | 1.5701 | 74574 |
| 1747953300 | 1.585 | 0 | 0.32 | 1.58 | 1.6369 | 1.5602 | 43861 |
| 1747866900 | 1.58 | -0.08 | -4.82 | 1.6299999 | 1.6991 | 1.55 | 65258 |
| 1747780500 | 1.66 | 0.03 | 1.84 | 1.65 | 1.7 | 1.6 | 39267 |
| 1747694100 | 1.6299999 | 0.08 | 5.16 | 1.54 | 1.65 | 1.52 | 39781 |
| 1747434900 | 1.55 | -0.02 | -1.52 | 1.56 | 1.62 | 1.55 | 95360 |
| 1747348500 | 1.574 | -0.03 | -1.63 | 1.62 | 1.674 | 1.52 | 63065 |
| 1747262100 | 1.6 | -0.11 | -6.43 | 1.75 | 1.765 | 1.555 | 86367 |
| 1747175700 | 1.71 | -0.01 | -0.58 | 1.75 | 1.75 | 1.65 | 81804 |
| 1747089300 | 1.72 | -0.05 | -2.82 | 1.81 | 1.8288 | 1.72 | 52531 |
| 1746830100 | 1.77 | -0.04 | -2.21 | 1.84 | 1.8478 | 1.75 | 32725 |
| 1746743700 | 1.81 | -0.07 | -3.65 | 1.87 | 1.87 | 1.81 | 11001 |
| 1746657300 | 1.8786 | 0.04 | 2.10 | 1.85 | 1.8998 | 1.7778 | 30172 |
| 1746570900 | 1.84 | 0 | 0.00 | 1.9 | 1.91 | 1.8 | 40656 |
| 1746484500 | 1.84 | 0.03 | 1.66 | 1.9 | 1.9 | 1.8 | 27904 |
| 1746225300 | 1.81 | 0.06 | 3.43 | 1.76 | 1.83 | 1.74 | 32399 |
| 1746138900 | 1.75 | 0 | 0.00 | 1.78 | 1.8447 | 1.72 | 48321 |
| 1746052500 | 1.75 | -0.06 | -3.31 | 1.86 | 1.86 | 1.7226 | 46107 |
| 1745966100 | 1.81 | -0.14 | -7.18 | 1.9 | 1.9186 | 1.75 | 227818 |
| 1745879700 | 1.95 | -0.04 | -2.01 | 1.96 | 2.04 | 1.8234 | 28864 |
| 1745620500 | 1.99 | 0.07 | 3.65 | 2.0299999 | 2.1942 | 1.935 | 135058 |
| 1745534100 | 1.92 | 0.33 | 20.75 | 1.62 | 1.95 | 1.6057999 | 128378 |
| 1745447700 | 1.59 | 0.04 | 2.58 | 1.57 | 1.6 | 1.56 | 20409 |
| 1745361300 | 1.55 | 0.03 | 1.97 | 1.53 | 1.6432 | 1.51 | 14307 |
| 1745274900 | 1.52 | -0.1 | -6.44 | 1.56 | 1.6399999 | 1.5 | 47191 |
| 1744929300 | 1.6247 | -0.04 | -2.13 | 1.67 | 1.7099 | 1.57 | 50491 |
| 1744842900 | 1.66 | 0.01 | 0.61 | 1.62 | 1.7 | 1.6 | 63350 |
| 1744756500 | 1.65 | -0.01 | -0.60 | 1.66 | 1.74 | 1.6324 | 35414 |
| 1744670100 | 1.66 | -0.02 | -1.19 | 1.68 | 1.68 | 1.65 | 26962 |
| 1744410900 | 1.68 | 0.05 | 3.07 | 1.65 | 1.68 | 1.57 | 41197 |
| 1744324500 | 1.6299999 | -0.05 | -2.98 | 1.6399999 | 1.73 | 1.6 | 56562 |
| 1744238100 | 1.68 | 0.04 | 2.44 | 1.6299999 | 1.7113 | 1.55 | 36907 |
| 1744151700 | 1.6399999 | -0.01 | -0.61 | 1.78 | 1.8283 | 1.62 | 53291 |
| 1744065300 | 1.65 | -0.04 | -2.37 | 1.54 | 1.7256 | 1.45 | 96149 |
| 1743806100 | 1.69 | -0.14 | -7.65 | 1.78 | 1.78 | 1.625 | 248854 |
| 1743719700 | 1.83 | -0.13 | -6.63 | 1.94 | 1.98 | 1.8 | 94617 |
| 1743633300 | 1.96 | -0.04 | -2.00 | 1.96 | 2.05 | 1.9401 | 49825 |
| 1743546900 | 2 | -0.01 | -0.50 | 2.0299999 | 2.04 | 1.95 | 60953 |
| 1743460500 | 2.0099999 | 0.06 | 3.08 | 1.9 | 2.015 | 1.85 | 41700 |
| 1743201300 | 1.95 | -0.06 | -2.99 | 1.99 | 1.99 | 1.95 | 30600 |
| 1743114900 | 2.0099999 | 0.07 | 3.61 | 1.99 | 2.0299999 | 1.91 | 49236 |
| 1743028500 | 1.94 | 0.02 | 1.04 | 1.93 | 2.0289 | 1.91 | 37741 |
| 1742942100 | 1.92 | -0.08 | -3.86 | 1.99 | 2.06 | 1.9101 | 56986 |
| 1742855700 | 1.997 | 0.02 | 0.86 | 1.98 | 2.0198999 | 1.9679 | 43807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
