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 Week | 4.10 | 4.21 | 3.65 | 3.88 | 88,018 | -0.1101 | -2.69% |
1 Month | 4.26 | 4.65 | 3.65 | 4.09 | 80,714 | -0.2701 | -6.34% |
3 Months | 3.50 | 6.00 | 3.04 | 4.29 | 211,166 | 0.4899 | 14.0% |
6 Months | 1.41 | 6.74 | 1.12 | 3.09 | 2,068,426 | 2.58 | 182.97% |
1 Year | 2.14 | 6.74 | 1.12 | 3.02 | 1,101,649 | 1.85 | 86.44% |
3 Years | 50.11 | 73.10 | 1.12 | 17.79 | 732,154 | -46.12 | -92.04% |
5 Years | 30.75 | 80.92 | 1.12 | 29.80 | 587,040 | -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