Heartbeam Inc (BEAT) Historical Stock Data

2.48 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BEAT is down -0.03% a day on average. There have been 14 days where Heartbeam Inc closed green and 16 days where BEAT closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	2.53	2.33	↓$0.20 (-7.91%)	2.33	2.60	96.12K
2024-11-06	2.56	2.51	↓$0.05 (-1.95%)	2.47	2.61	54.22K
2024-11-05	2.47	2.44	↓$0.03 (-1.40%)	2.43	2.49	40.85K
2024-11-04	2.47	2.43	↓$0.04 (-1.62%)	2.41	2.65	44.82K
2024-11-01	2.46	2.49	↑$0.03 (1.22%)	2.45	2.55	48.24K
2024-10-31	2.69	2.42	↓$0.27 (-10.04%)	2.38	2.69	72.09K
2024-10-30	2.38	2.70	↑$0.32 (13.45%)	2.38	2.73	173.02K
2024-10-29	2.42	2.41	↓$0.01 (-0.41%)	2.40	2.48	23.77K
2024-10-28	2.48	2.44	↓$0.04 (-1.61%)	2.36	2.48	34.26K
2024-10-25	2.32	2.43	↑$0.11 (4.74%)	2.25	2.50	151.65K
2024-10-24	2.15	2.30	↑$0.15 (6.98%)	2.15	2.32	108.47K
2024-10-23	2.16	2.16	↑$0.00 (0.00%)	2.06	2.24	195.70K
2024-10-22	2.30	2.18	↓$0.12 (-5.22%)	2.10	2.30	115.61K
2024-10-21	2.29	2.30	↑$0.01 (0.59%)	2.19	2.31	107.72K
2024-10-18	2.21	2.27	↑$0.06 (2.71%)	2.18	2.28	126.32K
2024-10-17	2.33	2.22	↓$0.11 (-4.72%)	2.18	2.39	97.45K
2024-10-16	2.28	2.28	↑$0.00 (0.00%)	2.22	2.32	74.90K
2024-10-15	2.25	2.27	↑$0.02 (0.99%)	2.23	2.30	73.21K
2024-10-14	2.06	2.26	↑$0.20 (9.71%)	2.06	2.30	82.26K
2024-10-11	2.25	2.16	↓$0.09 (-4.00%)	2.13	2.25	28.80K
2024-10-10	2.16	2.17	↑$0.01 (0.41%)	2.11	2.19	8.15K