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 | -0.21 | -8.07692307692 | 2.6 | 2.629 | 2.32 | 98510 | 2.40050087 | CS |
| 4 | -0.56 | -18.9830508475 | 2.95 | 3.35 | 2.28 | 288300 | 2.76871549 | CS |
| 12 | 0.02 | 0.84388185654 | 2.37 | 3.35 | 2.06 | 156519 | 2.63513101 | CS |
| 26 | -0.03 | -1.23966942149 | 2.42 | 3.35 | 2 | 111432 | 2.5905655 | CS |
| 52 | 0.27 | 12.7358490566 | 2.12 | 3.3893 | 1.35 | 130223 | 2.37344007 | CS |
| 156 | -1.06 | -30.7246376812 | 3.45 | 6.74 | 1.06 | 486573 | 2.8722283 | CS |
| 260 | -44.11 | -94.8602150538 | 46.5 | 73.1 | 1.06 | 398935 | 15.83956701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.39 | -0.03 | -1.24 | 2.45 | 2.47 | 2.3501 | 25668 |
| 1734996900 | 2.42 | -0.01 | -0.41 | 2.47 | 2.54 | 2.34 | 87220 |
| 1734737700 | 2.43 | 0.05 | 2.10 | 2.36 | 2.52 | 2.32 | 92000 |
| 1734651300 | 2.38 | -0.22 | -8.29 | 2.65 | 2.65 | 2.3401 | 195937 |
| 1734564900 | 2.595 | -0.19 | -6.65 | 2.77 | 2.77 | 2.5 | 258541 |
| 1734478500 | 2.7799999 | 0.07 | 2.77 | 2.71 | 2.82 | 2.63 | 187215 |
| 1734392100 | 2.705 | -0.42 | -13.30 | 3.48 | 3.48 | 2.2799999 | 3184615 |
| 1734132900 | 3.12 | 0.07 | 2.30 | 3.05 | 3.16 | 2.9998999 | 101102 |
| 1734046500 | 3.05 | 0.03 | 0.99 | 3.09 | 3.2 | 2.9553 | 75325 |
| 1733960100 | 3.02 | 0.02 | 0.67 | 2.97 | 3.2 | 2.9 | 85951 |
| 1733873700 | 3 | -0.14 | -4.46 | 3.16 | 3.23 | 3 | 43606 |
| 1733787300 | 3.14 | -0.08 | -2.48 | 3.3 | 3.35 | 3.14 | 64720 |
| 1733528100 | 3.22 | 0.08 | 2.55 | 3.16 | 3.32 | 3.16 | 186322 |
| 1733441700 | 3.14 | 0 | 0.00 | 3.2 | 3.21 | 3.0001 | 84901 |
| 1733355300 | 3.14 | 0.19 | 6.44 | 2.98 | 3.243 | 2.95 | 180391 |
| 1733268900 | 2.95 | 0.01 | 0.34 | 2.98 | 3.0299999 | 2.8201 | 105408 |
| 1733182500 | 2.94 | -0.12 | -3.92 | 3.12 | 3.2012999 | 2.92 | 122207 |
| 1732917840 | 3.06 | 0.21 | 7.37 | 2.95 | 3.24 | 2.86 | 198799 |
| 1732750500 | 2.85 | 0.05 | 1.79 | 2.91 | 2.91 | 2.7799999 | 63715 |
| 1732664100 | 2.8 | -0.03 | -1.06 | 2.82 | 3 | 2.7401 | 74764 |
| 1732577700 | 2.83 | 0.04 | 1.43 | 2.79 | 2.93 | 2.7005 | 126254 |
| 1732318500 | 2.79 | -0.04 | -1.41 | 2.85 | 2.85 | 2.79 | 177342 |
| 1732232100 | 2.83 | 0.35 | 14.11 | 2.47 | 3.11 | 2.44 | 479346 |
| 1732145700 | 2.48 | -0.02 | -0.80 | 2.52 | 2.6 | 2.4 | 59263 |
| 1732059300 | 2.5 | 0.11 | 4.60 | 2.57 | 2.7 | 2.4 | 125224 |
| 1731972900 | 2.39 | 0.1 | 4.37 | 2.2799999 | 2.505 | 2.2799999 | 46359 |
| 1731713700 | 2.29 | 0.02 | 0.88 | 2.23 | 2.39 | 2.22 | 64871 |
| 1731627300 | 2.27 | -0.03 | -1.30 | 2.33 | 2.36 | 2.22 | 54880 |
| 1731540900 | 2.3 | -0.06 | -2.54 | 2.36 | 2.3703 | 2.2287 | 79157 |
| 1731454500 | 2.36 | -0.05 | -2.07 | 2.41 | 2.54 | 2.3014 | 129698 |
| 1731368100 | 2.41 | -0.16 | -6.23 | 2.61 | 2.61 | 2.39 | 124027 |
| 1731108900 | 2.57 | 0.24 | 10.30 | 2.35 | 2.59 | 2.35 | 202978 |
| 1731022500 | 2.33 | -0.18 | -7.17 | 2.5299999 | 2.5991 | 2.33 | 95915 |
| 1730936100 | 2.5099999 | 0.07 | 2.87 | 2.56 | 2.61 | 2.47 | 52605 |
| 1730849700 | 2.44 | 0.01 | 0.41 | 2.43 | 2.4935 | 2.43 | 40846 |
| 1730763300 | 2.43 | -0.06 | -2.41 | 2.47 | 2.65 | 2.4122 | 44820 |
| 1730500500 | 2.49 | 0.07 | 2.89 | 2.46 | 2.55 | 2.45 | 47940 |
| 1730414100 | 2.42 | -0.28 | -10.37 | 2.69 | 2.69 | 2.38 | 72089 |
| 1730327700 | 2.7 | 0.29 | 12.03 | 2.38 | 2.73 | 2.38 | 173018 |
| 1730241300 | 2.41 | -0.03 | -1.23 | 2.42 | 2.48 | 2.4 | 23674 |
| 1730154900 | 2.44 | 0.01 | 0.41 | 2.48 | 2.48 | 2.355 | 34256 |
| 1729895700 | 2.43 | 0.13 | 5.65 | 2.32 | 2.5 | 2.25 | 151545 |
| 1729809300 | 2.3 | 0.14 | 6.48 | 2.15 | 2.32 | 2.15 | 108470 |
| 1729722900 | 2.16 | -0.02 | -0.92 | 2.16 | 2.24 | 2.06 | 195701 |
| 1729636500 | 2.18 | -0.12 | -5.22 | 2.3 | 2.3025 | 2.1 | 115613 |
| 1729550100 | 2.3 | 0.03 | 1.32 | 2.25 | 2.31 | 2.19 | 107716 |
| 1729290900 | 2.27 | 0.05 | 2.25 | 2.21 | 2.2799999 | 2.18 | 126314 |
| 1729204500 | 2.22 | -0.06 | -2.63 | 2.29 | 2.3849999 | 2.18 | 97445 |
| 1729118100 | 2.2799999 | 0.01 | 0.25 | 2.2799999 | 2.3199 | 2.22 | 74900 |
| 1729031700 | 2.2744 | 0.01 | 0.64 | 2.2599999 | 2.2958 | 2.23 | 73206 |
| 1728945300 | 2.2599999 | 0.1 | 4.63 | 2.06 | 2.3 | 2.06 | 82256 |
| 1728686100 | 2.16 | -0.01 | -0.46 | 2.19 | 2.25 | 2.13 | 28798 |
| 1728599700 | 2.17 | 0.01 | 0.46 | 2.18 | 2.19 | 2.11 | 8144 |
| 1728513300 | 2.16 | 0.04 | 1.89 | 2.11 | 2.33 | 2.1 | 81852 |
| 1728426900 | 2.12 | -0.02 | -0.93 | 2.12 | 2.18 | 2.1 | 48431 |
| 1728340500 | 2.14 | -0.05 | -2.28 | 2.17 | 2.2799999 | 2.08 | 130133 |
| 1728081300 | 2.19 | -0.06 | -2.67 | 2.27 | 2.27 | 2.19 | 23430 |
| 1727994900 | 2.25 | -0.12 | -5.06 | 2.37 | 2.3947 | 2.25 | 87930 |
| 1727908500 | 2.37 | 0.05 | 2.16 | 2.32 | 2.37 | 2.27 | 42770 |
| 1727822100 | 2.32 | 0 | 0.00 | 2.34 | 2.34 | 2.27 | 25180 |
| 1727735700 | 2.32 | 0.01 | 0.43 | 2.33 | 2.34 | 2.25 | 28063 |
| 1727476500 | 2.31 | 0.05 | 2.21 | 2.29 | 2.34 | 2.2383 | 38356 |
| 1727390100 | 2.2599999 | -0.02 | -0.88 | 2.27 | 2.29 | 2.17 | 46173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
