Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
HeartBeam Inc | BEAT | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
2.25 | 2.06 | 2.29 | 2.21 | 2.20 |
BEAT Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.99 | 2.29 | 1.97 | 2.14 | 45,363 | 0.22 | 11.06% |
1 Month | 2.15 | 2.29 | 1.70 | 2.05 | 68,053 | 0.06 | 2.79% |
3 Months | 1.78 | 2.70 | 1.35 | 2.05 | 133,203 | 0.43 | 24.16% |
6 Months | 1.32 | 2.78 | 1.06 | 1.94 | 187,669 | 0.89 | 67.42% |
1 Year | 2.27 | 3.74 | 1.06 | 2.22 | 230,971 | -0.06 | -2.64% |
3 Years | 5.40 | 6.74 | 1.06 | 2.92 | 575,651 | -3.19 | -59.07% |
5 Years | 52.73 | 73.10 | 1.06 | 19.01 | 499,482 | -50.52 | -95.81% |
BEAT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 May 2024 | 2.21 | 0.01 | 0.45% | 2.25 | 2.29 | 2.06 | 54,953 |
03 May 2024 | 2.20 | 0.04 | 1.66% | 2.23 | 2.25 | 2.16 | 92,815 |
02 May 2024 | 2.164 | 0.15 | 7.66% | 2.01 | 2.23 | 2.00 | 73,688 |
01 May 2024 | 2.01 | -0.04 | -1.95% | 2.03 | 2.04 | 1.975 | 19,331 |
30 Apr 2024 | 2.05 | 0.05 | 2.50% | 2.02 | 2.05 | 1.97 | 17,861 |
27 Apr 2024 | 2.00 | 0.03 | 1.73% | 1.99 | 2.05 | 1.97 | 23,121 |
26 Apr 2024 | 1.966 | -0.08 | -4.10% | 2.01 | 2.0736 | 1.94 | 22,273 |
25 Apr 2024 | 2.05 | 0.01 | 0.49% | 2.07 | 2.07 | 2.00 | 13,855 |
24 Apr 2024 | 2.04 | 0.04 | 2.00% | 2.04 | 2.1004 | 2.00 | 28,821 |
23 Apr 2024 | 2.00 | 0.07 | 3.63% | 1.90 | 2.06 | 1.90 | 35,552 |
20 Apr 2024 | 1.93 | -0.16 | -7.66% | 2.16 | 2.16 | 1.93 | 79,492 |
19 Apr 2024 | 2.09 | -0.07 | -3.24% | 2.17 | 2.2005 | 2.05 | 42,259 |
18 Apr 2024 | 2.16 | 0.36 | 20.00% | 1.70 | 2.25 | 1.70 | 272,746 |
17 Apr 2024 | 1.80 | -0.04 | -2.17% | 1.83 | 1.85 | 1.70 | 70,279 |
16 Apr 2024 | 1.84 | -0.11 | -5.64% | 1.90 | 1.98 | 1.84 | 120,655 |
13 Apr 2024 | 1.95 | -0.06 | -2.99% | 2.10 | 2.10 | 1.93 | 96,947 |
12 Apr 2024 | 2.01 | -0.03 | -1.47% | 2.04 | 2.05 | 1.9902 | 53,589 |
11 Apr 2024 | 2.04 | -0.11 | -4.90% | 2.17 | 2.1897 | 2.00 | 67,480 |
10 Apr 2024 | 2.145 | -0.01 | -0.23% | 2.18 | 2.22 | 2.07 | 178,209 |
09 Apr 2024 | 2.15 | 0.02 | 0.94% | 2.11 | 2.16 | 2.06 | 24,053 |