-
5 DAY PERFORMANCE
+18.02% -
1 MONTH PERFORMANCE
+31.11% -
3 MONTH PERFORMANCE
-6.35% -
6 MONTH PERFORMANCE
+136.00% -
YEAR-TO-DATE PERFORMANCE
+47.87% -
1 YEAR PERFORMANCE
+247.06%
HeartBeam, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.59 | $0.59 (-0.02%) | $0.59 | $0.54 | 2,916 | $61.37 M |
| 09/26/2024 | $0.60 | $0.60 (0%) | $0.60 | $0.58 | 3,201 | $60.04 M |
| 09/25/2024 | $0.42 | $0.65 (54.76%) | $0.65 | $0.40 | 40,699 | $60.57 M |
| 09/24/2024 | $0.50 | $0.50 (-0.02%) | $0.50 | $0.50 | 10,650 | $53.93 M |
| 09/20/2024 | $0.46 | $0.50 (8.67%) | $0.50 | $0.46 | 634 | $53.93 M |
| 09/19/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 700 | $56.32 M |
| 09/16/2024 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 802 | $58.18 M |
| 09/13/2024 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 802 | $58.71 M |
| 09/12/2024 | $0.59 | $0.60 (1.53%) | $0.60 | $0.56 | 14,217 | $59.51 M |
| 09/11/2024 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 1,006 | $59.78 M |
| 09/10/2024 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 338 | $60.31 M |
| 09/06/2024 | $0.48 | $0.54 (11.9%) | $0.54 | $0.42 | 2,958 | $61.37 M |
| 09/05/2024 | $0.55 | $0.60 (9.09%) | $0.60 | $0.48 | 30,318 | $65.62 M |
| 09/04/2024 | $0.41 | $0.55 (33.17%) | $0.55 | $0.41 | 452 | $59.78 M |
| 09/03/2024 | $0.50 | $0.48 (-4.69%) | $0.50 | $0.48 | 7,437 | $60.84 M |
| 08/30/2024 | $0.55 | $0.50 (-8.37%) | $0.55 | $0.42 | 2,115 | $62.43 M |
| 08/29/2024 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 879 | $58.71 M |
| 08/28/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 2,002 | $58.71 M |
| 08/27/2024 | $0.50 | $0.50 (-0.02%) | $0.50 | $0.49 | 1,214 | $59.78 M |
| 08/26/2024 | $0.49 | $0.41 (-16.29%) | $0.49 | $0.41 | 1,178 | $60.31 M |
| 08/23/2024 | $0.53 | $0.49 (-7.56%) | $0.55 | $0.46 | 13,609 | $62.43 M |
| 08/22/2024 | $0.46 | $0.46 (0%) | $0.48 | $0.38 | 21,792 | $60.04 M |
| 08/21/2024 | $0.38 | $0.38 (0.66%) | $0.38 | $0.38 | 5,308 | $59.78 M |
| 08/20/2024 | $0.45 | $0.38 (-15.55%) | $0.45 | $0.33 | 15,514 | $56.85 M |
| 08/16/2024 | $0.40 | $0.41 (2.5%) | $0.46 | $0.40 | 1,621 | $60.84 M |
| 08/15/2024 | $0.46 | $0.43 (-6.45%) | $0.46 | $0.35 | 1,540 | $61.37 M |
| 08/14/2024 | $0.70 | $0.50 (-29.27%) | $0.70 | $0.46 | 1,942 | $60.31 M |
| 08/09/2024 | $0.49 | $0.42 (-14.12%) | $0.49 | $0.42 | 909 | $58.45 M |
| 08/08/2024 | $0.44 | $0.44 (0%) | $0.44 | $0.44 | 230 | $60.04 M |
| 08/06/2024 | $0.49 | $0.49 (-0.02%) | $0.49 | $0.33 | 960 | $62.17 M |
| 08/05/2024 | $0.50 | $0.42 (-16.91%) | $0.50 | $0.32 | 651 | $57.65 M |
| 08/02/2024 | $0.42 | $0.41 (-2.31%) | $0.43 | $0.41 | 10,045 | $63.49 M |
| 08/01/2024 | $0.51 | $0.46 (-9.41%) | $0.51 | $0.46 | 5,696 | $64.29 M |
| 07/31/2024 | $0.66 | $0.50 (-24.23%) | $0.66 | $0.41 | 6,701 | $69.34 M |
| 07/30/2024 | $0.46 | $0.50 (8.7%) | $0.50 | $0.45 | 1,972 | $62.96 M |
| 07/29/2024 | $0.62 | $0.62 (0%) | $0.62 | $0.62 | 347 | $67.75 M |
| 07/26/2024 | $0.68 | $0.50 (-25.7%) | $0.68 | $0.50 | 687 | $70.40 M |
| 07/25/2024 | $0.68 | $0.67 (-0.83%) | $0.73 | $0.56 | 2,917 | $70.40 M |
| 07/24/2024 | $0.78 | $0.57 (-26.77%) | $0.78 | $0.50 | 1,763 | $70.93 M |
| 07/23/2024 | $0.71 | $0.63 (-11.34%) | $0.85 | $0.59 | 1,023 | $76.78 M |
| 07/22/2024 | $0.55 | $0.71 (28.82%) | $0.71 | $0.55 | 3,853 | $74.92 M |
| 07/19/2024 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 295 | $73.86 M |
| 07/18/2024 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 180 | $72.79 M |
| 07/16/2024 | $0.82 | $0.81 (-1.58%) | $0.85 | $0.50 | 35,242 | $77.31 M |
| 07/15/2024 | $0.79 | $0.79 (0%) | $0.79 | $0.79 | 155 | $77.04 M |
| 07/12/2024 | $0.78 | $0.79 (1.28%) | $0.84 | $0.78 | 12,461 | $82.36 M |
| 07/11/2024 | $0.78 | $0.81 (3.85%) | $0.81 | $0.78 | 1,112 | $73.59 M |
| 07/10/2024 | $0.75 | $0.82 (9.33%) | $0.88 | $0.75 | 6,678 | $77.58 M |
| 07/09/2024 | $0.70 | $0.75 (7.1%) | $0.75 | $0.58 | 13,901 | $78.90 M |
| 07/05/2024 | $0.73 | $0.73 (0%) | $0.74 | $0.55 | 1,989 | $68.28 M |
| 07/03/2024 | $0.72 | $0.72 (0.01%) | $0.75 | $0.70 | 8,494 | $72.00 M |
| 07/02/2024 | $0.69 | $0.65 (-5.78%) | $0.75 | $0.65 | 24,644 | $78.37 M |
| 07/01/2024 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 1,254 | $65.89 M |
| 06/28/2024 | $0.63 | $0.63 (0%) | $0.63 | $0.63 | 100 | $68.28 M |