-
5 DAY PERFORMANCE
-4.48% -
1 MONTH PERFORMANCE
-31.77% -
3 MONTH PERFORMANCE
-13.44% -
6 MONTH PERFORMANCE
-68.88% -
YEAR-TO-DATE PERFORMANCE
-83.80% -
1 YEAR PERFORMANCE
-87.90%
Heart Test Laboratories, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $2.77 | $2.77 (0%) | $2.80 | $2.73 | 3,190 | $2.15 M |
| 11/07/2024 | $2.90 | $2.80 (-3.45%) | $2.90 | $2.78 | 34,327 | $2.18 M |
| 11/06/2024 | $2.97 | $2.93 (-1.35%) | $3.19 | $2.91 | 64,027 | $2.28 M |
| 11/05/2024 | $2.76 | $2.84 (2.9%) | $2.84 | $2.70 | 25,219 | $2.21 M |
| 11/04/2024 | $2.89 | $2.73 (-5.54%) | $2.91 | $2.73 | 33,600 | $2.12 M |
| 11/01/2024 | $2.95 | $2.90 (-1.69%) | $2.96 | $2.88 | 11,409 | $2.26 M |
| 10/31/2024 | $3.15 | $2.94 (-6.67%) | $3.20 | $2.94 | 22,000 | $2.29 M |
| 10/30/2024 | $2.94 | $3.19 (8.5%) | $3.29 | $2.94 | 20,651 | $2.48 M |
| 10/29/2024 | $2.99 | $2.99 (0%) | $3.08 | $2.94 | 17,531 | $2.33 M |
| 10/28/2024 | $3.12 | $3.06 (-1.92%) | $3.23 | $2.93 | 75,262 | $2.38 M |
| 10/25/2024 | $3.22 | $3.10 (-3.73%) | $3.22 | $3.00 | 38,367 | $2.41 M |
| 10/24/2024 | $3.37 | $3.24 (-3.86%) | $3.37 | $3.22 | 11,940 | $2.52 M |
| 10/23/2024 | $3.45 | $3.37 (-2.32%) | $3.50 | $3.30 | 20,000 | $2.62 M |
| 10/22/2024 | $3.55 | $3.46 (-2.54%) | $3.58 | $3.40 | 14,043 | $2.69 M |
| 10/21/2024 | $3.55 | $3.64 (2.54%) | $3.65 | $3.37 | 55,240 | $2.83 M |
| 10/18/2024 | $3.28 | $3.56 (8.54%) | $3.57 | $3.21 | 38,941 | $2.77 M |
| 10/17/2024 | $3.52 | $3.18 (-9.66%) | $3.52 | $3.14 | 34,338 | $2.47 M |
| 10/16/2024 | $3.52 | $3.57 (1.42%) | $3.57 | $3.36 | 50,441 | $2.78 M |
| 10/15/2024 | $3.56 | $3.40 (-4.49%) | $3.64 | $3.40 | 218,516 | $2.64 M |
| 10/14/2024 | $3.46 | $3.58 (3.47%) | $3.72 | $3.39 | 64,800 | $2.78 M |
| 10/11/2024 | $3.89 | $3.38 (-13.11%) | $4.10 | $3.38 | 37,100 | $2.63 M |
| 10/10/2024 | $4.12 | $3.92 (-4.85%) | $4.12 | $3.83 | 42,200 | $3.05 M |
| 10/09/2024 | $4.05 | $4.09 (0.99%) | $4.30 | $4.02 | 12,700 | $3.18 M |
| 10/08/2024 | $4.44 | $4.06 (-8.56%) | $4.50 | $4.02 | 45,000 | $3.16 M |
| 10/07/2024 | $4.38 | $4.46 (1.83%) | $4.50 | $4.33 | 16,912 | $3.47 M |
| 10/04/2024 | $4.33 | $4.34 (0.23%) | $4.50 | $4.29 | 35,352 | $3.38 M |
| 10/03/2024 | $4.59 | $4.39 (-4.36%) | $4.59 | $4.21 | 46,700 | $3.41 M |
| 10/02/2024 | $4.73 | $4.68 (-1.06%) | $4.79 | $4.62 | 44,500 | $3.64 M |
| 10/01/2024 | $4.74 | $4.80 (1.27%) | $4.85 | $4.57 | 41,349 | $3.73 M |
| 09/30/2024 | $4.83 | $4.85 (0.41%) | $5.00 | $4.20 | 123,400 | $3.77 M |
| 09/27/2024 | $4.62 | $5.19 (12.34%) | $5.30 | $4.62 | 297,400 | $4.04 M |
| 09/26/2024 | $4.36 | $4.87 (11.7%) | $4.99 | $4.11 | 390,347 | $3.79 M |
| 09/25/2024 | $4.04 | $4.37 (8.17%) | $4.48 | $3.92 | 528,200 | $3.40 M |
| 09/24/2024 | $4.10 | $4.25 (3.66%) | $4.60 | $3.69 | 17.31 M | $3.31 M |
| 09/23/2024 | $2.99 | $2.94 (-1.67%) | $3.05 | $2.92 | 819,219 | $2.29 M |
| 09/20/2024 | $2.98 | $2.99 (0.34%) | $3.16 | $2.97 | 14,453 | $2.33 M |
| 09/19/2024 | $2.79 | $3.09 (10.75%) | $3.14 | $2.79 | 17,306 | $2.40 M |
| 09/18/2024 | $2.80 | $2.81 (0.36%) | $2.91 | $2.68 | 17,228 | $2.19 M |
| 09/17/2024 | $3.11 | $2.88 (-7.4%) | $3.11 | $2.82 | 22,161 | $2.24 M |
| 09/16/2024 | $2.91 | $2.90 (-0.34%) | $3.18 | $2.88 | 36,200 | $2.26 M |
| 09/13/2024 | $2.82 | $3.04 (7.8%) | $3.32 | $2.81 | 116,600 | $2.36 M |
| 09/12/2024 | $3.07 | $2.79 (-9.12%) | $3.11 | $2.57 | 1.90 M | $2.17 M |
| 09/11/2024 | $2.81 | $2.82 (0.36%) | $2.95 | $2.55 | 28,181 | $2.19 M |
| 09/10/2024 | $2.86 | $2.48 (-13.29%) | $2.88 | $2.36 | 41,700 | $1.93 M |
| 09/09/2024 | $3.04 | $2.85 (-6.25%) | $3.04 | $2.85 | 16,100 | $2.22 M |
| 09/06/2024 | $3.22 | $2.94 (-8.7%) | $3.24 | $2.94 | 13,972 | $2.29 M |
| 09/05/2024 | $3.15 | $3.22 (2.22%) | $3.22 | $3.15 | 7,000 | $2.50 M |
| 09/04/2024 | $3.22 | $3.19 (-0.93%) | $3.27 | $3.17 | 7,400 | $2.48 M |
| 09/03/2024 | $3.40 | $3.23 (-5%) | $3.40 | $3.16 | 3,427 | $2.51 M |
| 08/30/2024 | $3.40 | $3.40 (0%) | $3.52 | $3.40 | 1,351 | $2.64 M |
| 08/29/2024 | $3.27 | $3.24 (-0.92%) | $3.41 | $3.20 | 13,900 | $2.52 M |
| 08/28/2024 | $3.40 | $3.22 (-5.29%) | $3.42 | $3.19 | 16,600 | $2.50 M |
| 08/27/2024 | $3.56 | $3.24 (-8.99%) | $3.56 | $3.16 | 7,507 | $2.52 M |
| 08/26/2024 | $3.58 | $3.48 (-2.79%) | $3.82 | $3.40 | 17,633 | $2.71 M |
| 08/23/2024 | $3.55 | $3.72 (4.79%) | $3.76 | $3.43 | 21,542 | $2.89 M |
| 08/22/2024 | $3.66 | $3.45 (-5.74%) | $3.84 | $3.38 | 17,544 | $2.68 M |
| 08/21/2024 | $3.36 | $3.58 (6.55%) | $3.85 | $3.36 | 55,700 | $2.78 M |
| 08/20/2024 | $3.48 | $3.52 (1.15%) | $3.52 | $3.26 | 33,204 | $2.74 M |
| 08/19/2024 | $3.72 | $3.50 (-5.91%) | $3.84 | $3.42 | 28,360 | $2.72 M |
| 08/16/2024 | $3.23 | $3.58 (10.84%) | $3.72 | $3.21 | 22,758 | $2.78 M |
| 08/15/2024 | $3.28 | $3.28 (0%) | $3.35 | $3.24 | 7,700 | $2.55 M |
| 08/14/2024 | $3.28 | $3.33 (1.52%) | $3.33 | $3.21 | 7,284 | $2.59 M |
| 08/13/2024 | $3.18 | $3.28 (3.14%) | $3.31 | $3.18 | 7,365 | $2.55 M |
| 08/12/2024 | $3.15 | $3.15 (0%) | $3.44 | $3.15 | 29,300 | $2.45 M |
| 08/09/2024 | $3.49 | $3.25 (-6.88%) | $3.49 | $3.16 | 12,600 | $2.53 M |
| 08/08/2024 | $3.12 | $3.20 (2.56%) | $3.32 | $3.12 | 9,100 | $2.49 M |