• SPX
  • $5,995.54
  • 0.38 %
  • $22.44
  • DJI
  • $43,988.99
  • 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. (BEATW) Charts

HeartBeam, Inc. (BEATW) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.75

-$0.03

(-3.7%)

Day's range
$0.75
Day's range
$0.78
  • 5 DAY PERFORMANCE

    -3.85%
  • 1 MONTH PERFORMANCE

    +36.36%
  • 3 MONTH PERFORMANCE

    +70.45%
  • 6 MONTH PERFORMANCE

    +200.00%
  • YEAR-TO-DATE PERFORMANCE

    +87.97%
  • 1 YEAR PERFORMANCE

    +158.62%

HeartBeam, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $0.77 $0.75   (-2.6%) $0.78 $0.75 971 $64.73 M
11/07/2024 $0.78 $0.70   (-10.16%) $0.78 $0.70 216 $62.33 M
11/05/2024 $0.74 $0.74   (0.15%) $0.74 $0.69 504 $65.28 M
11/01/2024 $0.78 $0.78   (0%) $0.78 $0.70 1,131 $66.15 M
10/30/2024 $0.78 $0.78   (0%) $0.78 $0.62 30,477 $71.73 M
10/28/2024 $0.77 $0.77   (-0.01%) $0.78 $0.60 1,720 $64.82 M
10/25/2024 $0.61 $0.78   (27.87%) $0.78 $0.60 5,715 $64.56 M
10/24/2024 $0.69 $0.69   (0%) $0.69 $0.69 3,162 $61.10 M
10/23/2024 $0.62 $0.69   (11.93%) $0.69 $0.57 3,502 $57.38 M
10/22/2024 $0.70 $0.70   (0%) $0.70 $0.70 100 $57.92 M
10/21/2024 $0.60 $0.65   (8.33%) $0.65 $0.60 2,356 $61.10 M
10/18/2024 $0.61 $0.65   (6.56%) $0.65 $0.61 15,303 $60.31 M
10/17/2024 $0.78 $0.65   (-16.67%) $0.78 $0.50 6,296 $58.98 M
10/16/2024 $0.52 $0.59   (13.79%) $0.65 $0.50 6,002 $60.57 M
10/14/2024 $0.55 $0.60   (9%) $0.65 $0.55 13,372 $60.04 M
10/11/2024 $0.65 $0.60   (-7.28%) $0.65 $0.60 1,301 $57.38 M
10/09/2024 $0.56 $0.55   (-2.52%) $0.56 $0.55 400 $57.38 M
10/07/2024 $0.68 $0.55   (-19.12%) $0.70 $0.50 25,074 $56.85 M
10/03/2024 $0.63 $0.63   (0%) $0.63 $0.63 4,200 $59.78 M
10/02/2024 $0.60 $0.65   (8.21%) $0.65 $0.60 10,600 $62.96 M
10/01/2024 $0.60 $0.73   (21.67%) $0.74 $0.60 5,479 $61.64 M
09/30/2024 $0.56 $0.60   (7.16%) $0.68 $0.56 6,825 $61.64 M
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
×
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.