Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| HeartBeam Inc | BEAT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0503 | -2.45% | 1.9997 | 13:23:41 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2.04 | 1.94 | 2.0736 | 2.05 |
BEAT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.17 | 2.2005 | 1.90 | 2.00 | 39,996 | -0.1703 | -7.85% |
| 1 Month | 2.22 | 2.25 | 1.70 | 2.05 | 67,523 | -0.2203 | -9.92% |
| 3 Months | 1.86 | 2.70 | 1.35 | 2.04 | 132,564 | 0.1397 | 7.51% |
| 6 Months | 1.34 | 2.78 | 1.06 | 1.93 | 187,588 | 0.6597 | 49.23% |
| 1 Year | 2.09 | 3.74 | 1.06 | 2.21 | 231,701 | -0.0903 | -4.32% |
| 3 Years | 5.40 | 6.74 | 1.06 | 2.92 | 582,989 | -3.40 | -62.97% |
| 5 Years | 59.18 | 73.10 | 1.06 | 19.46 | 503,934 | -57.18 | -96.62% |
BEAT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2.05 | 0.01 | 0.49% | 2.07 | 2.07 | 2.00 | 13,855 |
| Apr 23 2024 | 2.04 | 0.04 | 2.00% | 2.04 | 2.1004 | 2.00 | 28,821 |
| Apr 22 2024 | 2.00 | 0.07 | 3.63% | 1.90 | 2.06 | 1.90 | 35,552 |
| Apr 19 2024 | 1.93 | -0.16 | -7.66% | 2.16 | 2.16 | 1.93 | 79,492 |
| Apr 18 2024 | 2.09 | -0.07 | -3.24% | 2.17 | 2.2005 | 2.05 | 42,259 |
| Apr 17 2024 | 2.16 | 0.36 | 20.00% | 1.70 | 2.25 | 1.70 | 272,746 |
| Apr 16 2024 | 1.80 | -0.04 | -2.17% | 1.83 | 1.87 | 1.70 | 72,959 |
| Apr 15 2024 | 1.84 | -0.11 | -5.64% | 1.90 | 1.98 | 1.84 | 120,655 |
| Apr 12 2024 | 1.95 | -0.06 | -2.99% | 2.10 | 2.10 | 1.93 | 96,947 |
| Apr 11 2024 | 2.01 | -0.03 | -1.47% | 2.04 | 2.05 | 1.9902 | 53,589 |
| Apr 10 2024 | 2.04 | -0.11 | -4.90% | 2.09 | 2.1897 | 2.00 | 69,671 |
| Apr 09 2024 | 2.145 | -0.01 | -0.23% | 2.18 | 2.22 | 2.07 | 178,209 |
| Apr 08 2024 | 2.15 | 0.02 | 0.94% | 2.11 | 2.16 | 2.06 | 24,053 |
| Apr 05 2024 | 2.13 | 0.01 | 0.47% | 2.15 | 2.17 | 2.09 | 23,146 |
| Apr 04 2024 | 2.12 | 0.03 | 1.44% | 2.09 | 2.16 | 2.05 | 58,804 |
| Apr 03 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.15 | 2.09 | 21,550 |
| Apr 02 2024 | 2.09 | -0.10 | -4.57% | 2.15 | 2.1562 | 2.07 | 29,034 |
| Apr 01 2024 | 2.19 | 0.01 | 0.46% | 2.22 | 2.25 | 2.1108 | 37,974 |
| Mar 28 2024 | 2.18 | -0.04 | -1.80% | 2.22 | 2.24 | 2.17 | 30,904 |
| Mar 27 2024 | 2.22 | 0.04 | 1.83% | 2.21 | 2.31 | 2.1424 | 81,519 |
| Mar 26 2024 | 2.18 | -0.02 | -0.91% | 2.24 | 2.24 | 2.13 | 68,189 |
| Mar 25 2024 | 2.20 | 0.06 | 2.80% | 2.05 | 2.25 | 2.05 | 53,690 |
