Ad
BEAT Quote Trading Chart Heartbeam Inc.
home / stock / beat / beat quote
$1.4994 Last:
-1.36% Change Percent:
$1.55 Open:
$1.52 Previous Close:
$1.55 High:
$1.4 Low:
104,393 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
BEAT Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-12 | 1.55 | 1.52 | 1.55 | 1.4 | 104,393 |
| 2022-08-11 | 1.56 | 1.52 | 1.5954 | 1.4 | 144,761 |
| 2022-08-10 | 1.63 | 1.52 | 1.63 | 1.5 | 146,002 |
| 2022-08-09 | 1.55 | 1.52 | 1.64 | 1.51 | 262,722 |
| 2022-08-08 | 1.46 | 1.52 | 1.56 | 1.45 | 168,781 |
| 2022-08-05 | 1.4049 | 1.52 | 1.52 | 1.36 | 122,179 |
| 2022-08-04 | 1.55 | 1.52 | 1.55 | 1.35 | 168,951 |
| 2022-08-03 | 1.41 | 1.52 | 1.6 | 1.39 | 649,559 |
| 2022-08-02 | 1.44 | 1.52 | 1.49 | 1.3501 | 234,924 |
| 2022-08-01 | 1.47 | 1.52 | 1.47 | 1.35 | 145,633 |
| 2022-07-29 | 1.4401 | 1.52 | 1.48 | 1.35 | 237,188 |
| 2022-07-28 | 1.52 | 1.52 | 1.52 | 1.42 | 84,789 |
| 2022-07-26 | 1.47 | 1.47 | 1.4999 | 1.45 | 14,275 |
| 2022-07-25 | 1.54 | 1.5 | 1.64 | 1.44 | 234,834 |
| 2022-07-19 | 1.3 | 1.405 | 1.41 | 1.3 | 71,906 |
| 2022-07-18 | 1.28 | 1.31 | 1.38 | 1.28 | 61,155 |
| 2022-07-15 | 1.46 | 1.36 | 1.46 | 1.36 | 32,591 |
| 2022-07-14 | 1.3891 | 1.42 | 1.48 | 1.34 | 124,869 |
| 2022-07-13 | 1.4 | 1.36 | 1.4 | 1.31 | 38,982 |
| 2022-07-12 | 1.36 | 1.36 | 1.38 | 1.2999 | 76,414 |
News, Short Squeeze, Breakout and More Instantly...
Ad
-
Company Remains on Track for FDA Submissions of the HeartBeam AIMI™ Software Platform for the Emergency Department in Q3 2022 & AIMIGo™, the Telehealth Solution, in Q4 2022 Acquires Source Code Access Under the LivMor Partnership Agreement that will be Used t...
-
Company Hires Cardiac Industry Veteran to Lead Technology Development HeartBeam, Inc. (NASDAQ: BEAT), a developmental stage digital healthcare company with a proprietary ECG telemedicine technology for heart attack detection, announced today the appointment of Ken Persen to ...
-
Annual Awards Program Recognizes State-of-the-Art Cardiac Technologies HeartBeam, Inc . (NASDAQ: BEAT), a developmental stage digital healthcare company with a proprietary ECG telemedicine technology for heart attack detection, was selected as winner of the annual Cardio...