Heartbeam Inc (BEAT) Historical Stock Data
2.16 ↑0.15 (7.66%)
As of May 1, 2024, 3:28pm EST.
Historical Data
In the past 30 trading days, BEAT is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2.04 | 2.16 | ↑$0.12 (6.08%) | 2.00 | 2.23 | 73.69K |
| 2024-04-30 | 2.02 | 2.01 | ↓$0.01 (-0.33%) | 1.98 | 2.04 | 19.33K |
| 2024-04-29 | 2.03 | 2.05 | ↑$0.02 (0.98%) | 1.97 | 2.05 | 17.86K |
| 2024-04-26 | 1.99 | 2.00 | ↑$0.01 (0.50%) | 1.97 | 2.05 | 23.12K |
| 2024-04-25 | 2.01 | 1.97 | ↓$0.04 (-2.19%) | 1.94 | 2.07 | 22.28K |
| 2024-04-24 | 2.07 | 2.05 | ↓$0.02 (-0.97%) | 2.00 | 2.07 | 13.86K |
| 2024-04-23 | 2.04 | 2.04 | ↑$0.00 (0.00%) | 2.00 | 2.10 | 28.83K |
| 2024-04-22 | 1.90 | 2.00 | ↑$0.10 (5.26%) | 1.90 | 2.06 | 35.56K |
| 2024-04-19 | 2.16 | 1.93 | ↓$0.23 (-10.65%) | 1.93 | 2.16 | 79.50K |
| 2024-04-18 | 2.17 | 2.09 | ↓$0.08 (-3.69%) | 2.05 | 2.20 | 42.26K |
| 2024-04-17 | 1.70 | 2.16 | ↑$0.46 (27.06%) | 1.70 | 2.25 | 272.96K |
| 2024-04-16 | 1.83 | 1.80 | ↓$0.03 (-1.64%) | 1.70 | 1.87 | 72.96K |
| 2024-04-15 | 1.90 | 1.84 | ↓$0.06 (-3.16%) | 1.84 | 1.98 | 120.66K |
| 2024-04-12 | 2.10 | 1.95 | ↓$0.15 (-7.14%) | 1.93 | 2.10 | 96.96K |
| 2024-04-11 | 2.04 | 2.01 | ↓$0.03 (-1.47%) | 1.99 | 2.05 | 53.59K |
| 2024-04-10 | 2.09 | 2.04 | ↓$0.05 (-2.39%) | 2.00 | 2.19 | 69.67K |
| 2024-04-09 | 2.18 | 2.15 | ↓$0.04 (-1.61%) | 2.07 | 2.22 | 178.32K |
| 2024-04-08 | 2.11 | 2.15 | ↑$0.04 (1.90%) | 2.06 | 2.16 | 24.05K |
| 2024-04-05 | 2.15 | 2.13 | ↓$0.02 (-0.93%) | 2.09 | 2.17 | 23.15K |
| 2024-04-04 | 2.09 | 2.12 | ↑$0.03 (1.44%) | 2.05 | 2.16 | 58.80K |
| 2024-04-03 | 2.09 | 2.09 | ↑$0.00 (0.00%) | 2.09 | 2.15 | 21.55K |
| 2024-04-02 | 2.15 | 2.09 | ↓$0.06 (-2.79%) | 2.07 | 2.16 | 29.03K |
| 2024-04-01 | 2.22 | 2.19 | ↓$0.03 (-1.35%) | 2.11 | 2.25 | 38.17K |
| 2024-03-28 | 2.22 | 2.18 | ↓$0.04 (-1.80%) | 2.17 | 2.24 | 30.90K |
| 2024-03-27 | 2.21 | 2.22 | ↑$0.01 (0.45%) | 2.14 | 2.31 | 81.52K |
| 2024-03-26 | 2.24 | 2.18 | ↓$0.06 (-2.68%) | 2.13 | 2.24 | 68.25K |
| 2024-03-25 | 2.05 | 2.20 | ↑$0.15 (7.32%) | 2.05 | 2.25 | 53.82K |
| 2024-03-22 | 2.37 | 2.14 | ↓$0.23 (-9.70%) | 2.00 | 2.37 | 399.06K |
| 2024-03-21 | 2.18 | 2.31 | ↑$0.13 (5.96%) | 2.10 | 2.31 | 162.76K |
| 2024-03-20 | 2.28 | 2.20 | ↓$0.08 (-3.51%) | 2.20 | 2.40 | 84.20K |
Create an account or log in to view more rows.
$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
$BEAT good place to average up
$BEAT no pain no gain