Heartbeam Inc (BEAT) Historical Stock Data

2.09 ↓0.07 (-3.24%)

As of April 18, 2024, 3:29pm EST.

Historical Data

In the past 30 trading days, BEAT is up 1.11% a day on average. There have been 13 days where Heartbeam Inc closed green and 17 days where BEAT closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-19	2.31	2.31	↑$0.00 (0.00%)	2.29	2.51	90.73K
2024-03-18	2.37	2.32	↓$0.05 (-2.11%)	2.26	2.45	137.77K
2024-03-15	2.30	2.41	↑$0.11 (4.78%)	2.27	2.55	156.34K
2024-03-14	2.36	2.31	↓$0.05 (-2.12%)	2.11	2.36	136.06K
2024-03-13	2.26	2.29	↑$0.03 (1.33%)	2.25	2.44	172.49K
2024-03-12	2.42	2.32	↓$0.10 (-4.13%)	2.26	2.70	420.97K
2024-03-11	2.02	2.27	↑$0.25 (12.38%)	2.00	2.27	200.96K
2024-03-08	2.10	1.99	↓$0.11 (-5.24%)	1.99	2.28	477.25K
2024-03-07	1.68	2.05	↑$0.37 (22.02%)	1.44	2.34	2.44M
2024-03-06	1.58	1.62	↑$0.04 (2.53%)	1.52	1.63	39.81K