Heartbeam Inc (BEAT) Historical Stock Data
2.43 ↑0.05 (2.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEAT is down -0.99% a day on average. There have been 12 days where Heartbeam Inc closed green and 18 days where BEAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.36 | 2.43 | ↑$0.07 (2.97%) | 2.32 | 2.52 | 92K |
| 2024-12-19 | 2.65 | 2.38 | ↓$0.27 (-10.19%) | 2.34 | 2.65 | 195.94K |
| 2024-12-18 | 2.77 | 2.60 | ↓$0.18 (-6.32%) | 2.50 | 2.77 | 258.54K |
| 2024-12-17 | 2.71 | 2.78 | ↑$0.07 (2.58%) | 2.63 | 2.82 | 187.24K |
| 2024-12-16 | 3.48 | 2.71 | ↓$0.78 (-22.27%) | 2.28 | 3.48 | 3.19M |
| 2024-12-13 | 3.05 | 3.12 | ↑$0.07 (2.30%) | 3.00 | 3.16 | 101.64K |
| 2024-12-12 | 3.09 | 3.05 | ↓$0.04 (-1.29%) | 2.96 | 3.20 | 75.37K |
| 2024-12-11 | 2.97 | 3.02 | ↑$0.05 (1.68%) | 2.90 | 3.20 | 85.96K |
| 2024-12-10 | 3.16 | 3.00 | ↓$0.16 (-5.06%) | 3.00 | 3.23 | 43.61K |
| 2024-12-09 | 3.30 | 3.14 | ↓$0.16 (-4.85%) | 3.14 | 3.35 | 64.72K |
| 2024-12-06 | 3.16 | 3.22 | ↑$0.06 (1.90%) | 3.16 | 3.32 | 186.32K |
| 2024-12-05 | 3.20 | 3.14 | ↓$0.06 (-1.88%) | 3.00 | 3.21 | 84.90K |
| 2024-12-04 | 2.98 | 3.14 | ↑$0.16 (5.37%) | 2.96 | 3.24 | 180.39K |
| 2024-12-03 | 2.98 | 2.95 | ↓$0.03 (-1.01%) | 2.82 | 3.03 | 105.41K |
| 2024-12-02 | 3.12 | 2.94 | ↓$0.18 (-5.77%) | 2.92 | 3.20 | 122.21K |
| 2024-11-29 | 2.95 | 3.06 | ↑$0.11 (3.73%) | 2.86 | 3.24 | 198.80K |
| 2024-11-27 | 2.91 | 2.85 | ↓$0.06 (-2.06%) | 2.78 | 2.91 | 63.72K |
| 2024-11-26 | 2.82 | 2.80 | ↓$0.02 (-0.71%) | 2.74 | 3.00 | 74.76K |
| 2024-11-25 | 2.79 | 2.83 | ↑$0.04 (1.43%) | 2.70 | 2.93 | 126.27K |
| 2024-11-22 | 2.85 | 2.79 | ↓$0.06 (-2.11%) | 2.79 | 2.85 | 177.81K |
| 2024-11-21 | 2.47 | 2.83 | ↑$0.36 (14.57%) | 2.44 | 3.11 | 479.35K |
| 2024-11-20 | 2.52 | 2.48 | ↓$0.04 (-1.59%) | 2.40 | 2.60 | 59.26K |
| 2024-11-19 | 2.57 | 2.50 | ↓$0.07 (-2.72%) | 2.40 | 2.70 | 125.88K |
| 2024-11-18 | 2.29 | 2.39 | ↑$0.10 (4.37%) | 2.29 | 2.51 | 46.36K |
| 2024-11-15 | 2.23 | 2.29 | ↑$0.06 (2.69%) | 2.22 | 2.39 | 64.87K |
| 2024-11-14 | 2.33 | 2.27 | ↓$0.06 (-2.58%) | 2.22 | 2.36 | 54.90K |
| 2024-11-13 | 2.36 | 2.30 | ↓$0.06 (-2.54%) | 2.23 | 2.37 | 79.16K |
| 2024-11-12 | 2.41 | 2.36 | ↓$0.05 (-2.07%) | 2.30 | 2.54 | 129.70K |
| 2024-11-11 | 2.61 | 2.41 | ↓$0.20 (-7.66%) | 2.39 | 2.61 | 124.03K |
| 2024-11-08 | 2.35 | 2.57 | ↑$0.22 (9.36%) | 2.35 | 2.59 | 202.98K |
Create an account or log in to view more rows.
$BEAT I like the stock!
$BEAT flow comin
$BEAT hmm...
$BEAT I love this stonk!
$BEAT has just been halted from trading due to volatility.
$BEAT C'mon
do a spike!!
$BEAT see you on the moon
$BEAT we always finish green after a red week. Less go!
$BEAT BULLS ALPHA
BEARS BETA
$BEAT Tomorrow