-
5 DAY PERFORMANCE
-5.02% -
1 MONTH PERFORMANCE
+18.15% -
3 MONTH PERFORMANCE
-23.95% -
6 MONTH PERFORMANCE
-38.45% -
YEAR-TO-DATE PERFORMANCE
+173.79% -
1 YEAR PERFORMANCE
+126.86%
Beamr Imaging Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.88 | $3.95 (1.8%) | $4.07 | $3.86 | 96,930 | $58.52 M |
| 09/26/2024 | $4.03 | $3.91 (-2.98%) | $4.07 | $3.83 | 123,500 | $57.93 M |
| 09/25/2024 | $4.21 | $3.97 (-5.7%) | $4.21 | $3.83 | 213,400 | $58.82 M |
| 09/24/2024 | $3.77 | $4.18 (10.88%) | $4.25 | $3.69 | 405,500 | $61.93 M |
| 09/23/2024 | $3.70 | $3.67 (-0.81%) | $3.82 | $3.67 | 60,956 | $54.37 M |
| 09/20/2024 | $3.76 | $3.79 (0.8%) | $3.82 | $3.66 | 121,900 | $56.15 M |
| 09/19/2024 | $3.81 | $3.75 (-1.57%) | $3.82 | $3.64 | 95,142 | $55.56 M |
| 09/18/2024 | $3.78 | $3.68 (-2.65%) | $3.87 | $3.58 | 92,016 | $54.52 M |
| 09/17/2024 | $3.67 | $3.78 (3%) | $3.91 | $3.66 | 120,600 | $56.00 M |
| 09/16/2024 | $3.72 | $3.63 (-2.42%) | $3.82 | $3.52 | 77,156 | $53.78 M |
| 09/13/2024 | $3.66 | $3.76 (2.73%) | $4.04 | $3.66 | 386,043 | $55.71 M |
| 09/12/2024 | $3.59 | $3.52 (-1.95%) | $3.68 | $3.52 | 72,000 | $52.15 M |
| 09/11/2024 | $3.64 | $3.59 (-1.37%) | $3.64 | $3.41 | 154,700 | $53.19 M |
| 09/10/2024 | $3.31 | $3.61 (9.06%) | $3.74 | $3.30 | 565,200 | $53.48 M |
| 09/09/2024 | $3.16 | $3.21 (1.58%) | $3.32 | $3.10 | 91,105 | $47.56 M |
| 09/06/2024 | $3.26 | $3.13 (-3.99%) | $3.28 | $3.08 | 87,300 | $46.37 M |
| 09/05/2024 | $3.30 | $3.25 (-1.52%) | $3.41 | $3.16 | 107,100 | $48.15 M |
| 09/04/2024 | $3.31 | $3.28 (-0.91%) | $3.39 | $3.23 | 136,900 | $48.59 M |
| 09/03/2024 | $3.44 | $3.35 (-2.62%) | $3.56 | $3.27 | 209,293 | $49.63 M |
| 08/30/2024 | $3.42 | $3.48 (1.75%) | $3.59 | $3.38 | 80,100 | $51.56 M |
| 08/29/2024 | $3.32 | $3.36 (1.2%) | $3.54 | $3.30 | 281,900 | $49.78 M |
| 08/28/2024 | $3.62 | $3.27 (-9.67%) | $3.63 | $3.21 | 295,101 | $48.45 M |
| 08/27/2024 | $3.56 | $3.62 (1.69%) | $3.69 | $3.50 | 115,200 | $53.63 M |
| 08/26/2024 | $3.72 | $3.61 (-2.96%) | $3.79 | $3.58 | 83,600 | $53.48 M |
| 08/23/2024 | $3.72 | $3.72 (0%) | $3.80 | $3.65 | 92,137 | $55.11 M |
| 08/22/2024 | $3.84 | $3.71 (-3.39%) | $3.93 | $3.62 | 131,206 | $54.96 M |
| 08/21/2024 | $3.87 | $3.81 (-1.55%) | $3.88 | $3.70 | 103,724 | $56.45 M |
| 08/20/2024 | $3.76 | $3.82 (1.6%) | $3.96 | $3.76 | 142,488 | $56.59 M |
| 08/19/2024 | $3.64 | $3.82 (4.95%) | $3.84 | $3.60 | 102,741 | $56.59 M |
| 08/16/2024 | $3.72 | $3.64 (-2.15%) | $3.82 | $3.55 | 167,800 | $53.93 M |
| 08/15/2024 | $3.50 | $3.71 (6%) | $3.74 | $3.41 | 144,500 | $54.96 M |
| 08/14/2024 | $3.56 | $3.51 (-1.4%) | $3.64 | $3.41 | 197,543 | $52.00 M |
| 08/13/2024 | $3.44 | $3.54 (2.91%) | $3.58 | $3.22 | 180,366 | $52.45 M |
| 08/12/2024 | $3.36 | $3.35 (-0.3%) | $3.43 | $2.93 | 474,432 | $49.63 M |
| 08/09/2024 | $3.50 | $3.46 (-1.14%) | $3.57 | $3.38 | 154,100 | $51.26 M |
| 08/08/2024 | $3.44 | $3.52 (2.33%) | $3.61 | $3.40 | 135,866 | $52.15 M |
| 08/07/2024 | $3.85 | $3.43 (-10.91%) | $3.86 | $3.33 | 358,732 | $50.82 M |
| 08/06/2024 | $3.80 | $3.73 (-1.84%) | $3.95 | $3.60 | 393,189 | $55.26 M |
| 08/05/2024 | $3.41 | $3.77 (10.56%) | $3.87 | $3.37 | 417,800 | $55.85 M |
| 08/02/2024 | $4.12 | $4.10 (-0.49%) | $4.21 | $3.91 | 402,000 | $53.51 M |
| 08/01/2024 | $4.53 | $4.20 (-7.28%) | $4.57 | $4.19 | 258,700 | $54.82 M |
| 07/31/2024 | $4.20 | $4.55 (8.33%) | $4.67 | $4.19 | 491,725 | $59.38 M |
| 07/30/2024 | $4.33 | $4.25 (-1.85%) | $4.43 | $4.13 | 577,828 | $55.47 M |
| 07/29/2024 | $5.21 | $4.61 (-11.52%) | $5.75 | $4.25 | 7.90 M | $60.17 M |
| 07/26/2024 | $4.84 | $4.85 (0.21%) | $4.91 | $4.71 | 120,174 | $63.30 M |
| 07/25/2024 | $4.86 | $4.86 (0%) | $4.98 | $4.70 | 120,332 | $63.43 M |
| 07/24/2024 | $5.20 | $4.94 (-5%) | $5.20 | $4.84 | 215,006 | $64.47 M |
| 07/23/2024 | $4.99 | $5.24 (5.01%) | $5.26 | $4.94 | 164,405 | $68.39 M |
| 07/22/2024 | $5.14 | $4.96 (-3.5%) | $5.17 | $4.84 | 223,380 | $64.73 M |
| 07/19/2024 | $5.06 | $5.21 (2.96%) | $5.29 | $4.96 | 121,981 | $68.00 M |
| 07/18/2024 | $5.40 | $5.09 (-5.74%) | $5.41 | $4.96 | 252,440 | $66.43 M |
| 07/17/2024 | $5.51 | $5.41 (-1.81%) | $5.73 | $5.30 | 174,223 | $70.61 M |
| 07/16/2024 | $5.28 | $5.74 (8.71%) | $5.75 | $5.28 | 284,217 | $74.91 M |
| 07/15/2024 | $5.56 | $5.31 (-4.5%) | $5.60 | $5.30 | 142,038 | $69.30 M |
| 07/12/2024 | $5.38 | $5.56 (3.35%) | $5.63 | $5.26 | 228,745 | $72.57 M |
| 07/11/2024 | $5.21 | $5.44 (4.41%) | $5.49 | $5.21 | 173,761 | $71.00 M |
| 07/10/2024 | $5.30 | $5.24 (-1.13%) | $5.35 | $5.11 | 216,172 | $68.39 M |
| 07/09/2024 | $5.32 | $5.29 (-0.56%) | $5.42 | $5.24 | 175,031 | $69.04 M |
| 07/08/2024 | $5.45 | $5.44 (-0.18%) | $5.58 | $5.41 | 102,829 | $71.00 M |
| 07/05/2024 | $5.65 | $5.45 (-3.54%) | $5.70 | $5.04 | 318,704 | $71.13 M |
| 07/03/2024 | $5.55 | $5.70 (2.7%) | $5.70 | $5.33 | 178,390 | $74.39 M |
| 07/02/2024 | $5.55 | $5.53 (-0.36%) | $5.77 | $5.45 | 225,041 | $72.17 M |
| 07/01/2024 | $5.34 | $5.62 (5.24%) | $5.68 | $5.12 | 387,213 | $73.35 M |