HeartBeam, Inc. (BEAT) NASDAQ

2.59

-0.15(-5.47%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 20252.772.742.742.872.72.53M
December 22, 20253.042.932.933.182.795.21M
December 19, 20252.763.13.13.152.7210.52M
December 18, 20252.952.712.713.242.510.4M
December 17, 20253.963.073.0742.935.53M
December 16, 20252.593.443.443.852.5941.76M
December 15, 20252.122.632.632.922.0329.03M
December 12, 20252.532.292.292.782.0363.59M
December 11, 20251.452.122.122.821.44156.96M
December 10, 20251.451.551.551.791.2261.26M
December 09, 20250.780.810.810.810.751.38M
December 08, 20250.760.80.80.810.732.53M
December 05, 20250.70.730.730.730.691.38M
December 04, 20250.690.720.720.720.67907,141
December 03, 20250.710.70.70.740.661.64M
December 02, 20250.720.710.710.720.681.83M
December 01, 20250.660.720.720.740.656.57M
November 28, 20250.850.770.770.940.7299.9M
November 26, 20250.590.60.60.650.578.12M
November 25, 20250.620.580.580.640.56710,281
November 24, 20250.70.660.660.730.652.61M
November 21, 20251.610.780.781.630.549.94M
November 20, 20251.691.681.681.731.5986,634
November 19, 20251.761.661.661.81.61112,814
November 18, 20251.551.71.71.71.599,100
November 17, 20251.61.541.541.61.5351,603
November 14, 20251.51.561.561.61.4591,431
November 13, 20251.631.571.571.711.4994,004
November 12, 20251.711.671.671.721.6475,900
November 11, 20251.691.721.721.721.6233,900
November 10, 20251.681.691.691.741.6373,900
November 07, 20251.631.651.651.671.5453,011
November 06, 20251.691.621.621.71.647,047
November 05, 20251.651.651.651.671.635,100
November 04, 20251.681.651.651.751.4790,130
November 03, 20251.831.751.751.851.69144,819
October 31, 20251.711.851.851.851.66395,319
October 30, 20251.581.611.611.641.5533,100
October 29, 20251.581.61.61.641.5698,215
October 28, 20251.61.581.581.631.56129,007
October 27, 20251.641.611.611.671.6131,760
October 24, 20251.611.651.651.651.6116,249
October 23, 20251.541.611.611.671.5396,900
October 22, 20251.621.571.571.661.5469,118
October 21, 20251.681.641.641.721.6231,522
October 20, 20251.671.681.681.811.6765,414
October 17, 20251.751.711.711.791.6628,705
October 16, 20251.81.731.731.811.6751,854
October 15, 20251.841.771.771.841.7554,688
October 14, 20251.731.791.791.81.7372,162
October 13, 20251.691.741.741.751.6770,070
October 10, 20251.771.651.651.881.6577,654
October 09, 20251.81.771.771.891.7456,939
October 08, 20251.791.81.81.871.7673,110
October 07, 20251.851.761.761.931.74122,703
October 06, 20251.921.861.862.021.86160,076
October 03, 20251.721.951.951.981.72215,244
October 02, 20251.641.721.721.731.6348,100
October 01, 20251.641.651.651.711.6270,217
September 30, 20251.681.651.651.681.665,540
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved