BEAT Quote, Trading Chart, Heartbeam Inc.

home / stock / beat / beat quote

Stock Information
Company Name: Heartbeam Inc.
Stock Symbol: BEAT
Market: NASDAQ
Website: heartbeam.com
Menu
BEAT BEAT Quote BEAT Short BEAT News BEAT Articles BEAT Message Board
Get BEAT Alerts

News, Short Squeeze, Breakout and More Instantly...
BEAT Quote
Last:$2.65
Change Percent:-1.5%
Open:$2.71
Previous Close:$2.65
High:$2.76
Low:$2.6
Volume:54,334
Last Trade Date Time:07/25/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BEAT Chart
Last Twenty Trading Days
Date:2024-07-25
Open:$2.71
Close:$2.65
High:$2.76
Low:$2.6
Volume:54,334
Date:2024-07-24
Open:$2.84
Close:$2.67
High:$2.9199
Low:$2.67
Volume:61,318
Date:2024-07-23
Open:$2.82
Close:$2.89
High:$2.9
Low:$2.75
Volume:57,687
Date:2024-07-22
Open:$2.9
Close:$2.82
High:$2.9
Low:$2.71
Volume:45,224
Date:2024-07-19
Open:$2.8
Close:$2.78
High:$2.9044
Low:$2.76
Volume:22,858
Date:2024-07-18
Open:$2.81
Close:$2.74
High:$2.885
Low:$2.69
Volume:62,500
Date:2024-07-17
Open:$2.9
Close:$2.83
High:$2.97
Low:$2.8001
Volume:41,504
Date:2024-07-16
Open:$2.91
Close:$2.91
High:$2.9297
Low:$2.8001
Volume:46,265
Date:2024-07-15
Open:$3.03
Close:$2.9
High:$3.09
Low:$2.9
Volume:81,864
Date:2024-07-12
Open:$2.8
Close:$3.1
High:$3.1
Low:$2.74
Volume:108,506
Date:2024-07-11
Open:$2.86
Close:$2.77
High:$2.895
Low:$2.64
Volume:42,802
Date:2024-07-10
Open:$3
Close:$2.92
High:$3.0399
Low:$2.8
Volume:120,116
Date:2024-07-09
Open:$2.74
Close:$2.97
High:$2.98
Low:$2.6401
Volume:222,854
Date:2024-07-08
Open:$2.68
Close:$2.64
High:$2.719
Low:$2.6
Volume:61,952
Date:2024-07-05
Open:$2.75
Close:$2.57
High:$2.8914
Low:$2.35
Volume:165,600
Date:2024-07-04
Open:$3.07
Close:$2.71
High:$3.11
Low:$2.65
Volume:236,888
Date:2024-07-03
Open:$3.07
Close:$2.71
High:$3.11
Low:$2.65
Volume:236,888
Date:2024-07-02
Open:$2.54
Close:$2.95
High:$3.23
Low:$2.445
Volume:555,567
Date:2024-07-01
Open:$2.58
Close:$2.48
High:$2.59
Low:$2.3601
Volume:50,232
Date:2024-06-28
Open:$2.51
Close:$2.57
High:$2.57
Low:$2.44
Volume:77,356