Canada markets close in 3 hours 18 minutes

HeartBeam, Inc. (BEAT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2499+0.0699 (+3.21%)
As of 12:39PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.16002.25002.16002.24992.249953,885
May 01, 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 09, 20242.18002.22002.07002.14502.1450178,200
Apr 08, 20242.11002.16002.06002.15002.150024,100
Apr 05, 20242.15002.17002.09002.13002.130023,100
Apr 04, 20242.09002.16002.05002.12002.120058,800
Apr 03, 20242.09002.15002.09002.09002.090021,500
Apr 02, 20242.15002.15602.07002.09002.090029,000
Apr 01, 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 08, 20242.10002.28001.99001.99001.9900476,900
Mar 07, 20241.68002.34401.44002.05002.05002,437,500
Mar 06, 20241.58001.63001.52001.62001.620039,900
Mar 05, 20241.65001.65001.55001.59001.590055,100
Mar 04, 20241.66001.68001.58701.68001.680064,400
Mar 01, 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 09, 20241.78001.83001.78001.81001.810048,100
Feb 08, 20241.82001.88901.78001.79001.79008,900
Feb 07, 20241.89001.90001.78001.81001.810071,700
Feb 06, 20241.78001.88001.78001.80001.800054,200
Feb 05, 20241.91001.91001.80001.82001.820030,900
Feb 02, 20241.80001.92001.80001.92001.920035,800
Feb 01, 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
Jan 19, 20241.59001.66001.56001.66001.660035,200
Jan 18, 20241.64001.68001.57201.60001.600070,100
Jan 17, 20241.50001.60001.44001.56001.560072,100
Jan 16, 20241.65001.69401.48001.50001.5000118,000
Jan 12, 20241.75001.83101.64001.68001.6800131,000
Jan 11, 20241.86001.95001.75001.75001.7500140,000
Jan 10, 20241.99002.03001.80001.91001.9100219,100
Jan 09, 20242.00002.06901.92001.98001.9800171,200
Jan 08, 20242.26002.26001.91002.05002.0500288,800
Jan 05, 20242.19002.34902.19002.22002.2200134,600
Jan 04, 20242.41002.51002.17002.18002.1800275,700
Jan 03, 20242.33002.62002.33002.40002.4000216,700
Jan 02, 20242.21002.54502.18002.33002.3300315,300
Dec 29, 20232.44002.55001.88002.35002.3500828,300
Dec 28, 20232.41002.78002.38002.50002.5000967,800
Dec 27, 20232.25002.45002.15002.27002.2700567,400
Dec 26, 20232.12002.28002.06002.18002.1800976,700
Dec 22, 20231.66002.21901.59002.10002.10002,553,600
Dec 21, 20231.22001.99001.17001.66001.66005,031,200
Dec 20, 20231.20001.35001.15001.18001.180063,900
Dec 19, 20231.26001.29001.06001.18001.180074,700
Dec 18, 20231.26001.32601.20701.21001.210039,800
Dec 15, 20231.31001.35301.25001.25001.250039,600
Dec 14, 20231.17001.33701.17001.29001.290093,000
Dec 13, 20231.26001.29001.18501.21001.210058,500
Dec 12, 20231.25001.34001.22001.24001.240046,000
Dec 11, 20231.36001.40001.28001.30001.300016,000
Dec 08, 20231.35001.39701.34501.36001.360012,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...