• SPX
  • $5,995.54
  • 0.38 %
  • $22.44
  • DJI
  • $43,989.00
  • 0.59 %
  • $259.65
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,286.78
  • 0.09 %
  • $17.32
HeartBeam, Inc. (BEAT) Charts

HeartBeam, Inc. (BEAT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.59

$0.26

(11.24%)

Day's range
$2.35
Day's range
$2.59
  • 5 DAY PERFORMANCE

    +4.02%
  • 1 MONTH PERFORMANCE

    +22.17%
  • 3 MONTH PERFORMANCE

    +14.60%
  • 6 MONTH PERFORMANCE

    +23.92%
  • YEAR-TO-DATE PERFORMANCE

    +10.21%
  • 1 YEAR PERFORMANCE

    +107.20%

HeartBeam, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $2.35 $2.57   (9.36%) $2.59 $2.35 202,551 $64.73 M
11/07/2024 $2.53 $2.33   (-7.91%) $2.60 $2.33 95,509 $62.33 M
11/06/2024 $2.56 $2.51   (-1.95%) $2.61 $2.47 54,221 $67.15 M
11/05/2024 $2.47 $2.44   (-1.21%) $2.49 $2.43 40,846 $65.28 M
11/04/2024 $2.47 $2.43   (-1.62%) $2.65 $2.41 44,820 $65.01 M
11/01/2024 $2.46 $2.49   (1.22%) $2.55 $2.45 48,242 $66.15 M
10/31/2024 $2.69 $2.42   (-10.04%) $2.69 $2.38 72,900 $64.29 M
10/30/2024 $2.38 $2.70   (13.45%) $2.73 $2.38 173,024 $71.73 M
10/29/2024 $2.42 $2.41   (-0.41%) $2.48 $2.40 23,800 $64.03 M
10/28/2024 $2.48 $2.44   (-1.61%) $2.48 $2.36 44,435 $64.82 M
10/25/2024 $2.32 $2.43   (4.74%) $2.50 $2.25 151,645 $64.56 M
10/24/2024 $2.15 $2.30   (6.98%) $2.32 $2.15 108,500 $61.10 M
10/23/2024 $2.16 $2.16   (0%) $2.24 $2.06 195,701 $57.38 M
10/22/2024 $2.30 $2.18   (-5.22%) $2.30 $2.10 115,613 $57.92 M
10/21/2024 $2.29 $2.30   (0.44%) $2.31 $2.19 107,717 $61.10 M
10/18/2024 $2.21 $2.27   (2.71%) $2.28 $2.18 126,320 $60.31 M
10/17/2024 $2.33 $2.22   (-4.72%) $2.38 $2.18 97,445 $58.98 M
10/16/2024 $2.28 $2.28   (0%) $2.32 $2.22 74,900 $60.57 M
10/15/2024 $2.25 $2.27   (0.89%) $2.30 $2.23 73,210 $60.31 M
10/14/2024 $2.06 $2.26   (9.71%) $2.30 $2.06 82,300 $60.04 M
10/11/2024 $2.25 $2.16   (-4%) $2.25 $2.13 28,812 $57.38 M
10/10/2024 $2.16 $2.17   (0.46%) $2.19 $2.11 8,145 $57.65 M
10/09/2024 $2.11 $2.16   (2.37%) $2.33 $2.10 81,900 $57.38 M
10/08/2024 $2.14 $2.12   (-0.93%) $2.18 $2.10 48,431 $56.32 M
10/07/2024 $2.17 $2.14   (-1.38%) $2.28 $2.08 130,188 $56.85 M
10/04/2024 $2.25 $2.19   (-2.67%) $2.25 $2.19 23,430 $58.18 M
10/03/2024 $2.38 $2.25   (-5.46%) $2.39 $2.25 87,951 $59.78 M
10/02/2024 $2.32 $2.37   (2.16%) $2.37 $2.27 42,800 $62.96 M
10/01/2024 $2.34 $2.32   (-0.85%) $2.34 $2.27 25,200 $61.64 M
09/30/2024 $2.33 $2.32   (-0.43%) $2.34 $2.25 28,100 $61.64 M
09/27/2024 $2.29 $2.31   (0.87%) $2.34 $2.24 38,400 $61.37 M
09/26/2024 $2.27 $2.26   (-0.44%) $2.29 $2.17 46,800 $60.04 M
09/25/2024 $2.04 $2.28   (11.76%) $2.45 $2.04 398,900 $60.57 M
09/24/2024 $2.07 $2.03   (-1.93%) $2.12 $2.00 106,902 $53.93 M
09/23/2024 $2.06 $2.04   (-0.97%) $2.13 $2.00 68,100 $54.20 M
09/20/2024 $2.14 $2.03   (-5.14%) $2.14 $2.01 100,651 $53.93 M
09/19/2024 $2.05 $2.12   (3.41%) $2.18 $2.00 51,000 $56.32 M
09/18/2024 $2.09 $2.00   (-4.31%) $2.14 $2.00 98,800 $53.13 M
09/17/2024 $2.19 $2.11   (-3.65%) $2.19 $2.06 83,900 $56.06 M
09/16/2024 $2.25 $2.19   (-2.67%) $2.27 $2.17 38,085 $58.18 M
09/13/2024 $2.17 $2.21   (1.84%) $2.27 $2.17 26,305 $58.71 M
09/12/2024 $2.27 $2.24   (-1.32%) $2.31 $2.16 47,300 $59.51 M
09/11/2024 $2.21 $2.25   (1.81%) $2.28 $2.16 20,169 $59.78 M
09/10/2024 $2.35 $2.27   (-3.4%) $2.35 $2.12 62,100 $60.31 M
09/09/2024 $2.33 $2.35   (0.86%) $2.43 $2.27 28,440 $62.43 M
09/06/2024 $2.48 $2.31   (-6.85%) $2.48 $2.26 64,800 $61.37 M
09/05/2024 $2.35 $2.47   (5.11%) $2.70 $2.33 213,900 $65.62 M
09/04/2024 $2.26 $2.25   (-0.44%) $2.34 $2.22 30,300 $59.78 M
09/03/2024 $2.37 $2.29   (-3.38%) $2.38 $2.26 46,342 $60.84 M
08/30/2024 $2.25 $2.35   (4.44%) $2.35 $2.24 40,000 $62.43 M
08/29/2024 $2.21 $2.21   (0%) $2.26 $2.18 20,249 $58.71 M
08/28/2024 $2.17 $2.21   (1.84%) $2.23 $2.12 54,438 $58.71 M
08/27/2024 $2.26 $2.25   (-0.44%) $2.30 $2.22 21,900 $59.78 M
08/26/2024 $2.35 $2.27   (-3.4%) $2.40 $2.26 67,326 $60.31 M
08/23/2024 $2.31 $2.35   (1.73%) $2.35 $2.24 63,188 $62.43 M
08/22/2024 $2.23 $2.26   (1.35%) $2.27 $2.21 11,632 $60.04 M
08/21/2024 $2.12 $2.25   (6.13%) $2.30 $2.12 51,946 $59.78 M
08/20/2024 $2.23 $2.14   (-4.04%) $2.23 $2.10 49,229 $56.85 M
08/19/2024 $2.26 $2.20   (-2.65%) $2.31 $2.16 36,022 $58.45 M
08/16/2024 $2.32 $2.29   (-1.29%) $2.32 $2.22 33,200 $60.84 M
08/15/2024 $2.23 $2.31   (3.59%) $2.35 $2.23 28,920 $61.37 M
08/14/2024 $2.24 $2.27   (1.34%) $2.30 $2.12 37,890 $60.31 M
08/13/2024 $2.34 $2.25   (-3.85%) $2.40 $2.20 42,600 $59.78 M
08/12/2024 $2.18 $2.23   (2.29%) $2.34 $2.18 18,038 $59.24 M
08/09/2024 $2.30 $2.20   (-4.35%) $2.35 $2.20 22,933 $58.45 M
08/08/2024 $2.30 $2.26   (-1.74%) $2.34 $2.23 28,343 $60.04 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.