HeartBeam Inc (BEAT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 12.7272727273 | 2.75 | 3.1 | 2.35 | 122132 | 2.80421003 | CS |
| 4 | 1.05 | 51.2195121951 | 2.05 | 3.23 | 2.04 | 126868 | 2.680789 | CS |
| 12 | 0.94 | 43.5185185185 | 2.16 | 3.3893 | 1.9 | 120354 | 2.57091113 | CS |
| 26 | 1.35 | 77.1428571429 | 1.75 | 3.3893 | 1.35 | 123363 | 2.25437461 | CS |
| 52 | -0.19 | -5.77507598784 | 3.29 | 3.3893 | 1.06 | 136579 | 2.11583148 | CS |
| 156 | -2.3 | -42.5925925926 | 5.4 | 6.74 | 1.06 | 545536 | 2.91412842 | CS |
| 260 | -45.03 | -93.5591107417 | 48.13 | 73.1 | 1.06 | 489447 | 17.76899966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 3.1 | 0.33 | 11.91 | 2.8 | 3.1 | 2.74 | 107004 |
| 1720737300 | 2.77 | -0.15 | -5.14 | 2.86 | 2.895 | 2.64 | 42780 |
| 1720650900 | 2.92 | -0.05 | -1.68 | 3 | 3.0399 | 2.8 | 120062 |
| 1720564500 | 2.97 | 0.33 | 12.50 | 2.74 | 2.98 | 2.6401 | 220271 |
| 1720478100 | 2.64 | 0.07 | 2.72 | 2.68 | 2.719 | 2.6 | 61948 |
| 1720218900 | 2.57 | -0.14 | -5.17 | 2.75 | 2.8914 | 2.35 | 165598 |
| 1720040640 | 2.71 | -0.24 | -8.14 | 3.07 | 3.11 | 2.65 | 236888 |
| 1719959700 | 2.95 | 0.47 | 18.95 | 2.5099999 | 3.23 | 2.445 | 554453 |
| 1719873300 | 2.48 | -0.03 | -1.20 | 2.58 | 2.59 | 2.3601 | 50230 |
| 1719614100 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1719527700 | 2.5099999 | 0.03 | 1.21 | 2.45 | 2.54 | 2.3 | 73326 |
| 1719441300 | 2.48 | 0.03 | 1.22 | 2.42 | 2.5592 | 2.42 | 28951 |
| 1719354900 | 2.45 | 0.01 | 0.41 | 2.46 | 2.589 | 2.42 | 40629 |
| 1719268500 | 2.44 | 0.04 | 1.67 | 2.4 | 2.48 | 2.36 | 38726 |
| 1719009300 | 2.4 | 0.11 | 4.80 | 2.2799999 | 2.42 | 2.2 | 78009 |
| 1718922900 | 2.29 | 0.02 | 0.88 | 2.25 | 2.39 | 2.2 | 79448 |
| 1718750100 | 2.27 | -0.1 | -4.22 | 2.33 | 2.5299999 | 2.2599999 | 84800 |
| 1718663700 | 2.37 | 0.07 | 3.04 | 2.3 | 2.4499 | 2.25 | 146041 |
| 1718404500 | 2.3 | 0.26 | 12.75 | 2.05 | 2.32 | 2.04 | 134602 |
| 1718318100 | 2.04 | -0.22 | -9.73 | 2.24 | 2.29 | 2.0200999 | 190455 |
| 1718231700 | 2.2599999 | -0.02 | -0.88 | 2.42 | 2.42 | 2.22 | 71233 |
| 1718145300 | 2.2799999 | -0.1 | -4.20 | 2.35 | 2.38 | 2.2 | 112973 |
| 1718058900 | 2.38 | -0.04 | -1.65 | 2.45 | 2.52 | 2.38 | 94977 |
| 1717799700 | 2.42 | -0.17 | -6.56 | 2.6 | 2.71 | 2.3301 | 176585 |
| 1717713300 | 2.59 | -0.13 | -4.78 | 2.7 | 2.7799999 | 2.55 | 129837 |
| 1717626900 | 2.72 | 0.11 | 4.21 | 2.63 | 2.83 | 2.63 | 118026 |
| 1717540500 | 2.61 | -0.14 | -5.09 | 2.73 | 2.7393 | 2.6063 | 136917 |
| 1717454100 | 2.75 | -0.03 | -1.08 | 2.79 | 2.86 | 2.67 | 117083 |
| 1717194900 | 2.7799999 | -0.04 | -1.42 | 2.84 | 2.9914 | 2.7799999 | 98470 |
| 1717108500 | 2.82 | -0.1 | -3.42 | 2.9 | 2.9793 | 2.8 | 172435 |
| 1717022100 | 2.92 | -0.02 | -0.68 | 3 | 3.3893 | 2.77 | 362076 |
| 1716935700 | 2.94 | 0.22 | 8.09 | 2.99 | 3.2942 | 2.75 | 362922 |
| 1716590100 | 2.72 | 0.02 | 0.74 | 2.69 | 3 | 2.65 | 315906 |
| 1716503700 | 2.7 | 0.34 | 14.41 | 2.46 | 2.7 | 2.46 | 330543 |
| 1716417300 | 2.36 | -0.01 | -0.42 | 2.3 | 2.44 | 2.19 | 61289 |
| 1716330900 | 2.37 | -0.16 | -6.32 | 2.58 | 2.6 | 2.2 | 163114 |
| 1716244500 | 2.5299999 | 0.46 | 22.22 | 2.09 | 2.58 | 2.09 | 713395 |
| 1715985300 | 2.07 | -0.04 | -1.90 | 2.13 | 2.14 | 2.07 | 17288 |
| 1715898900 | 2.11 | -0.04 | -1.86 | 2.13 | 2.15 | 2.1 | 44917 |
| 1715812500 | 2.15 | 0.09 | 4.37 | 2.06 | 2.15 | 2.06 | 65793 |
| 1715726100 | 2.06 | 0.06 | 3.00 | 2 | 2.075 | 1.95 | 59822 |
| 1715639700 | 2 | 0.04 | 2.04 | 2 | 2.06 | 1.96 | 23890 |
| 1715380500 | 1.96 | -0.05 | -2.49 | 2.05 | 2.056 | 1.9001 | 35044 |
| 1715294100 | 2.0099999 | -0.08 | -3.83 | 2.05 | 2.18 | 2 | 37065 |
| 1715207700 | 2.09 | 0.04 | 1.95 | 2.13 | 2.19 | 2.05 | 37031 |
| 1715121300 | 2.05 | -0.05 | -2.38 | 2.09 | 2.14 | 2.05 | 23032 |
| 1715034900 | 2.1 | -0.11 | -4.98 | 2.24 | 2.24 | 2.0501 | 49146 |
| 1714775700 | 2.21 | 0.01 | 0.45 | 2.25 | 2.29 | 2.06 | 54953 |
| 1714689300 | 2.2 | 0.04 | 1.66 | 2.23 | 2.25 | 2.16 | 92815 |
| 1714602900 | 2.164 | 0.15 | 7.66 | 2.0099999 | 2.23 | 2 | 73688 |
| 1714516500 | 2.0099999 | -0.04 | -1.95 | 2.0299999 | 2.04 | 1.975 | 19331 |
| 1714430100 | 2.05 | 0.05 | 2.50 | 2.02 | 2.05 | 1.97 | 17861 |
| 1714170900 | 2 | 0.03 | 1.73 | 1.99 | 2.05 | 1.97 | 23121 |
| 1714084500 | 1.966 | -0.08 | -4.10 | 2.04 | 2.0736 | 1.94 | 22282 |
| 1713998100 | 2.05 | 0.01 | 0.49 | 2.07 | 2.07 | 2 | 13855 |
| 1713911700 | 2.04 | 0.04 | 2.00 | 2.04 | 2.1004 | 2 | 28821 |
| 1713825300 | 2 | 0.07 | 3.63 | 1.9 | 2.06 | 1.9 | 35552 |
| 1713566100 | 1.93 | -0.16 | -7.66 | 2.16 | 2.16 | 1.93 | 79492 |
| 1713479700 | 2.09 | -0.07 | -3.24 | 2.17 | 2.2005 | 2.05 | 42259 |
| 1713393300 | 2.16 | 0.36 | 20.00 | 1.7 | 2.25 | 1.7 | 272746 |
| 1713306900 | 1.8 | -0.04 | -2.17 | 1.83 | 1.87 | 1.7 | 72959 |
| 1713220500 | 1.84 | -0.11 | -5.64 | 1.9 | 1.98 | 1.84 | 120655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
