NasdaqCM - Nasdaq Real Time Price USD

HeartBeam, Inc. (BEAT)

Compare
2.1400
0.0000
(0.00%)
At close: January 21 at 4:00:01 PM EST
2.1400
0.00
(0.00%)
After hours: January 21 at 4:39:12 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20252.15452.25002.14002.14002.140047,577
Jan 17, 20252.14002.19002.08002.14002.140072,000
Jan 16, 20252.24002.24002.10002.14002.140031,900
Jan 15, 20252.14002.30002.10202.23002.2300118,700
Jan 14, 20252.07002.14002.05002.09002.090058,100
Jan 13, 20252.05002.08902.00002.05002.0500103,400
Jan 10, 20252.25002.25402.08802.11002.110094,700
Jan 8, 20252.19002.26202.13002.13002.130027,600
Jan 7, 20252.32002.32002.15002.16002.160072,800
Jan 6, 20252.25002.32002.02002.27002.2700229,200
Jan 3, 20252.35002.40002.17002.24002.2400210,200
Jan 2, 20252.34002.39002.30002.35002.350023,100
Dec 31, 20242.17002.33002.17002.30002.3000108,300
Dec 30, 20242.21002.29502.16002.16002.1600146,000
Dec 27, 20242.39002.39002.21002.26002.2600210,500
Dec 26, 20242.36002.44002.28002.35002.3500171,800
Dec 24, 20242.45002.47002.35002.39002.390025,700
Dec 23, 20242.47002.54002.34002.42002.420087,200
Dec 20, 20242.36002.52002.32002.43002.430092,000
Dec 19, 20242.65002.65002.34002.38002.3800195,900
Dec 18, 20242.77002.77002.50002.59502.5950258,500
Dec 17, 20242.71002.82002.63002.78002.7800187,200
Dec 16, 20243.48003.48002.28002.70502.70503,186,400
Dec 13, 20243.05003.16003.00003.12003.1200101,700
Dec 12, 20243.09003.20002.95503.05003.050075,300
Dec 11, 20242.97003.20002.90003.02003.020086,100
Dec 10, 20243.16003.23003.00003.00003.000043,600
Dec 9, 20243.30003.35003.14003.14003.140064,700
Dec 6, 20243.16003.32003.16003.22003.2200186,300
Dec 5, 20243.20003.21003.00003.14003.140084,900
Dec 4, 20242.98003.24302.96103.14003.1400180,400
Dec 3, 20242.98003.02502.82002.95002.9500105,400
Dec 2, 20243.12003.20102.92002.94002.9400122,200
Nov 29, 20242.95003.24002.86003.06003.0600198,800
Nov 27, 20242.91002.91002.78002.85002.850063,700
Nov 26, 20242.82003.00002.74002.80002.800074,800
Nov 25, 20242.79002.93002.70102.83002.8300126,300
Nov 22, 20242.85002.85002.79002.79002.7900177,800
Nov 21, 20242.47003.11002.44002.83002.8300479,300
Nov 20, 20242.52002.60002.40002.48002.480059,300
Nov 19, 20242.57002.70002.40002.50002.5000125,900
Nov 18, 20242.29002.50502.29002.39002.390046,400
Nov 15, 20242.23002.39002.22002.29002.290064,900
Nov 14, 20242.33002.36002.22002.27002.270054,900
Nov 13, 20242.36002.37002.22902.30002.300079,100
Nov 12, 20242.41002.54002.30102.36002.3600129,700
Nov 11, 20242.61002.61002.39002.41002.4100124,000
Nov 8, 20242.35002.59002.35002.57002.5700203,000
Nov 7, 20242.53002.59902.33002.33002.330096,100
Nov 6, 20242.56002.61002.47002.51002.510054,200
Nov 5, 20242.47502.49402.43102.44002.440040,800
Nov 4, 20242.47002.65002.41202.43002.430044,800
Nov 1, 20242.46002.55002.45002.49002.490047,900
Oct 31, 20242.69002.69002.38002.42002.420072,900
Oct 30, 20242.38002.73002.38002.70002.7000172,700
Oct 29, 20242.42002.48002.40002.41002.410023,800
Oct 28, 20242.48002.48002.35502.44002.440044,400
Oct 25, 20242.32002.50002.25002.43002.4300151,400
Oct 24, 20242.15002.32002.15002.30002.3000108,500
Oct 23, 20242.16002.24002.06002.16002.1600195,700
Oct 22, 20242.30002.30302.10002.18002.1800115,600
Oct 21, 20242.28702.31002.19002.30002.3000107,700
Oct 18, 20242.21002.28002.18002.27002.2700126,300
Oct 17, 20242.33002.38502.18002.22002.220097,400
Oct 16, 20242.28002.32002.22002.28002.280074,900
Oct 15, 20242.25202.29602.23002.27402.274073,200
Oct 14, 20242.06002.30002.06002.26002.260082,300
Oct 11, 20242.25002.25002.13002.16002.160028,700
Oct 10, 20242.16102.19002.11002.17002.17008,100
Oct 9, 20242.11002.33002.10002.16002.160081,900
Oct 8, 20242.14002.18002.10002.12002.120048,400
Oct 7, 20242.17002.28002.08002.14002.1400130,100
Oct 4, 20242.25002.25002.19002.19002.190023,400
Oct 3, 20242.38502.39502.25002.25002.250087,900
Oct 2, 20242.32002.37002.27002.37002.370042,800
Oct 1, 20242.34002.34002.27002.32002.320025,200
Sep 30, 20242.33002.34002.25002.32002.320028,100
Sep 27, 20242.29002.34002.23802.31002.310038,400
Sep 26, 20242.27002.29002.17002.26002.260046,800
Sep 25, 20242.04002.45002.04002.28002.2800398,900
Sep 24, 20242.07002.11902.00002.03002.0300106,900
Sep 23, 20242.06002.13002.00002.04002.040068,100
Sep 20, 20242.14002.14002.01002.03002.030086,000
Sep 19, 20242.05002.18002.00002.12002.120051,000
Sep 18, 20242.09002.13602.00002.00002.000098,800
Sep 17, 20242.19002.19002.05602.11002.110083,900
Sep 16, 20242.25002.26602.17002.19002.190038,000
Sep 13, 20242.17002.27002.17002.21002.210026,300
Sep 12, 20242.27002.30702.16002.24002.240047,200
Sep 11, 20242.21002.28002.16202.25002.250020,100
Sep 10, 20242.35002.35002.12002.27002.270062,100
Sep 9, 20242.33002.43402.27002.35002.350028,400
Sep 6, 20242.48002.48002.26002.31002.310064,800
Sep 5, 20242.35002.70002.33002.47002.4700213,900
Sep 4, 20242.26002.34002.21902.25002.250030,300
Sep 3, 20242.37002.38002.26002.29002.290046,300
Aug 30, 20242.25002.35002.23502.35002.350040,000
Aug 29, 20242.21002.26002.18002.21002.210020,000
Aug 28, 20242.17002.23002.12002.21002.210054,400
Aug 27, 20242.26002.30002.22002.25002.250021,900
Aug 26, 20242.35002.40202.26002.27002.270067,300
Aug 23, 20242.31002.35002.23502.35002.350063,100
Aug 22, 20242.23002.27002.21002.26002.260011,600
Aug 21, 20242.12002.30402.12002.25002.250051,900
Aug 20, 20242.23002.23002.10002.14002.140049,200
Aug 19, 20242.26002.31302.16002.20002.200036,000
Aug 16, 20242.32002.32002.22002.29002.290033,200
Aug 15, 20242.23002.35002.23002.31002.310028,900
Aug 14, 20242.24002.30002.12002.27002.270037,800
Aug 13, 20242.34002.40002.20002.25002.250042,600
Aug 12, 20242.18002.34002.18002.23002.230018,000
Aug 9, 20242.30002.35002.20002.20002.200022,900
Aug 8, 20242.30002.34002.23002.26002.260028,300
Aug 7, 20242.39002.49002.26002.26002.260034,500
Aug 6, 20242.20002.41002.20002.34002.340045,800
Aug 5, 20242.20002.37002.08002.17002.1700134,400
Aug 2, 20242.29002.45002.25002.39002.390046,900
Aug 1, 20242.57002.64002.34702.42002.420083,000
Jul 31, 20242.46002.70002.38002.61002.6100112,600
Jul 30, 20242.57002.59002.35002.37002.370081,000
Jul 29, 20242.63002.69002.52502.55002.550035,600
Jul 26, 20242.72002.78002.58002.65002.650065,500
Jul 25, 20242.71002.76002.60002.65002.650054,300
Jul 24, 20242.84002.92002.67002.67002.670061,300
Jul 23, 20242.82002.90002.75002.89002.890057,700
Jul 22, 20242.90002.90002.71002.82002.820045,200
Jul 19, 20242.80002.90402.76002.78002.780022,900
Jul 18, 20242.81002.88502.69002.74002.740062,500
Jul 17, 20242.90002.97002.80002.83002.830041,500
Jul 16, 20242.91002.93002.80002.91002.910046,300
Jul 15, 20243.03003.09002.90002.90002.900081,800
Jul 12, 20242.80003.10002.74003.10003.1000108,500
Jul 11, 20242.86002.89502.64002.77002.770042,800
Jul 10, 20243.00003.04002.80002.92002.9200120,100
Jul 9, 20242.74002.98002.64002.97002.9700219,600
Jul 8, 20242.68002.71902.60002.64002.640061,900
Jul 5, 20242.75002.89102.35002.57002.5700165,600
Jul 3, 20243.07003.11002.65002.71002.7100236,900
Jul 2, 20242.54003.23002.44502.95002.9500555,600
Jul 1, 20242.58002.59002.36002.48002.480050,200
Jun 28, 20242.51002.57002.44002.57002.570077,400
Jun 27, 20242.45002.54002.30002.51002.510073,300
Jun 26, 20242.42002.55902.42002.48002.480028,900
Jun 25, 20242.46002.58902.42002.45002.450040,600
Jun 24, 20242.40002.48002.36002.44002.440038,700
Jun 21, 20242.28002.42002.20002.40002.400078,100
Jun 20, 20242.25002.39002.20002.29002.290079,400
Jun 18, 20242.33002.53002.26002.27002.270084,800
Jun 17, 20242.30002.45002.25002.37002.3700146,000
Jun 14, 20242.05002.32002.04002.30002.3000134,600
Jun 13, 20242.24002.29002.02002.04002.0400192,800
Jun 12, 20242.42002.42002.22002.26002.260071,200
Jun 11, 20242.35002.35002.20002.28002.2800114,500
Jun 10, 20242.45002.52002.38002.38002.380096,000
Jun 7, 20242.60002.71002.33002.42002.4200177,100
Jun 6, 20242.70002.78002.55002.59002.5900129,800
Jun 5, 20242.63002.83002.63002.72002.7200118,000
Jun 4, 20242.73002.73902.60602.61002.6100137,000
Jun 3, 20242.79002.86002.67002.75002.7500117,600
May 31, 20242.84002.99102.78002.78002.780098,500
May 30, 20242.90002.97902.80002.82002.8200175,200
May 29, 20243.00003.38902.77002.92002.9200362,600
May 28, 20242.99003.29402.75002.94002.9400363,700
May 24, 20242.70003.00002.65002.72002.7200315,800
May 23, 20242.46002.70002.46002.70002.7000330,800
May 22, 20242.30002.44002.19002.36002.360061,800
May 21, 20242.58002.60002.20002.37002.3700163,100
May 20, 20242.09002.58002.09002.53002.5300716,600
May 17, 20242.13002.14002.07002.07002.070017,300
May 16, 20242.13002.15002.10002.11002.110044,900
May 15, 20242.06002.15002.06002.15002.150066,100
May 14, 20242.00002.07501.95002.06002.060059,800
May 13, 20242.00002.05001.96002.00002.000023,900
May 10, 20242.05002.05601.90001.96001.960035,000
May 9, 20242.05002.18002.00002.01002.010037,100
May 8, 20242.13002.19002.05002.09002.090037,000
May 7, 20242.09002.14002.05002.05002.050023,000
May 6, 20242.24002.24002.05002.10002.100049,600
May 3, 20242.25002.29002.06002.21002.210055,000
May 2, 20242.23002.25002.16002.20002.200092,800
May 1, 20242.04002.23002.00002.16402.164073,700
Apr 30, 20242.01702.04001.97502.01002.010019,300
Apr 29, 20242.03002.05001.97002.05002.050017,900
Apr 26, 20241.99002.05001.97002.00002.000023,100
Apr 25, 20242.01002.07401.94001.96601.966022,300
Apr 24, 20242.07002.07002.00002.05002.050013,800
Apr 23, 20242.04002.10002.00002.04002.040028,800
Apr 22, 20241.90002.06001.90002.00002.000035,600
Apr 19, 20242.16002.16001.93001.93001.930079,500
Apr 18, 20242.17002.20102.05002.09002.090042,300
Apr 17, 20241.70002.25001.70002.16002.1600273,000
Apr 16, 20241.83001.87001.70001.80001.800073,000
Apr 15, 20241.90001.98001.84001.84001.8400120,700
Apr 12, 20242.10002.10001.93001.95001.950096,900
Apr 11, 20242.04002.05001.99002.01002.010053,600
Apr 10, 20242.09002.19002.00002.04002.040069,700
Apr 9, 20242.18002.22002.07002.14502.1450178,200
Apr 8, 20242.11002.16002.06002.15002.150024,100
Apr 5, 20242.15002.17002.09002.13002.130023,100
Apr 4, 20242.09002.16002.05002.12002.120058,800
Apr 3, 20242.09002.15002.09002.09002.090021,500
Apr 2, 20242.15002.15602.07002.09002.090029,000
Apr 1, 20242.22002.25002.11102.19002.190038,000
Mar 28, 20242.22002.24002.17002.18002.180030,900
Mar 27, 20242.21002.31002.14202.22002.220081,500
Mar 26, 20242.24002.24002.13002.18002.180068,200
Mar 25, 20242.05002.25002.05002.20002.200053,700
Mar 22, 20242.37002.37002.00302.14002.1400399,000
Mar 21, 20242.18002.31002.10002.31002.3100164,800
Mar 20, 20242.28002.40002.20002.20002.200084,200
Mar 19, 20242.31002.50902.29002.31002.310090,700
Mar 18, 20242.37002.45002.26002.32002.3200137,800
Mar 15, 20242.30002.55002.27002.41002.4100156,300
Mar 14, 20242.36002.36002.11002.31002.3100136,000
Mar 13, 20242.26002.44002.25002.29002.2900172,300
Mar 12, 20242.42002.70002.26002.32002.3200421,000
Mar 11, 20242.02002.27002.00102.27002.2700201,500
Mar 8, 20242.10002.28001.99001.99001.9900476,900
Mar 7, 20241.68002.34401.44002.05002.05002,437,500
Mar 6, 20241.58001.63001.52001.62001.620039,900
Mar 5, 20241.65001.65001.55001.59001.590055,100
Mar 4, 20241.66001.68001.58701.68001.680064,400
Mar 1, 20241.48001.62001.43001.58001.580090,900
Feb 29, 20241.46001.50001.42201.45001.450053,200
Feb 28, 20241.45001.46001.39501.45001.450073,200
Feb 27, 20241.47001.47401.35001.39001.390069,500
Feb 26, 20241.64001.64001.40001.42001.4200129,000
Feb 23, 20241.53001.65001.53001.59001.590056,400
Feb 22, 20241.59001.66001.52001.55001.550066,400
Feb 21, 20241.66001.68001.52001.59001.590038,800
Feb 20, 20241.67001.73001.59001.66001.660054,000
Feb 16, 20241.78001.85001.66001.67001.670094,700
Feb 15, 20241.83001.87001.78001.80001.800071,200
Feb 14, 20241.81001.89701.80001.82001.820023,100
Feb 13, 20241.86001.88001.81001.81001.810024,200
Feb 12, 20241.89001.92001.82001.86001.860053,400
Feb 9, 20241.78001.83001.78001.81001.810048,100
Feb 8, 20241.82001.88901.78001.79001.79008,900
Feb 7, 20241.89001.90001.78001.81001.810071,700
Feb 6, 20241.78001.88001.78001.80001.800054,200
Feb 5, 20241.91001.91001.80001.82001.820030,900
Feb 2, 20241.80001.92001.80001.92001.920035,800
Feb 1, 20241.86001.92401.80001.82001.820019,700
Jan 31, 20241.82001.92501.82001.87001.870015,700
Jan 30, 20241.78001.92001.78001.88001.880084,300
Jan 29, 20241.80001.93001.77001.79001.790050,900
Jan 26, 20241.75001.89001.75001.86001.860026,900
Jan 25, 20241.75001.81001.71001.79001.790062,000
Jan 24, 20241.77001.79001.70001.71001.710038,700
Jan 23, 20241.64001.85001.57001.77001.7700129,000
Jan 22, 20241.64001.66001.56001.62001.620059,900

Related Tickers

MSPRW MSP Recovery, Inc.
0.0044
+33.33%
 
ICCT iCoreConnect Inc.
2.4312
-5.03%
 
0HC.SG Light AI Inc.
0.6040
+7.09%
 
MSPRZ MSP Recovery, Inc.
0.0282
-29.15%
 
NOUV Nouveau Life Pharmaceuticals, Inc.
0.0001
0.00%
 
TREIF Treatment.com AI Inc.
0.4800
+5.68%
 
SHG.AX Singular Health Group Ltd
0.2350
-2.08%
 
OTRK Ontrak, Inc.
1.8000
+2.86%
 
AIMLF AI/ML Innovations Inc.
0.0877
-7.97%
 
MDRM Modern Mobility Aids, Inc.
0.0084
+5.00%