Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Heartbeam Inc (NQ: BEAT )

2.830 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.470	3.110	2.440	2.830	479,346	+0.35(+14.11%)
Nov 20, 2024	2.520	2.600	2.400	2.480	59,263	-0.02(-0.80%)
Nov 19, 2024	2.570	2.700	2.400	2.500	125,223	+0.11(+4.60%)
Nov 18, 2024	2.290	2.505	2.290	2.390	46,359	+0.10(+4.37%)
Nov 15, 2024	2.230	2.390	2.220	2.290	64,871	+0.02(+0.88%)
Nov 14, 2024	2.330	2.360	2.220	2.270	54,880	-0.03(-1.30%)
Nov 13, 2024	2.360	2.370	2.229	2.300	79,157	-0.06(-2.54%)
Nov 12, 2024	2.410	2.540	2.301	2.360	129,698	-0.05(-2.07%)
Nov 11, 2024	2.610	2.610	2.390	2.410	124,027	-0.16(-6.23%)
Nov 08, 2024	2.350	2.590	2.350	2.570	202,979	+0.24(+10.30%)
Nov 07, 2024	2.530	2.599	2.330	2.330	95,525	-0.18(-7.17%)
Nov 06, 2024	2.560	2.610	2.470	2.510	54,221	+0.07(+2.87%)
Nov 05, 2024	2.470	2.494	2.431	2.440	40,846	+0.01(+0.41%)
Nov 04, 2024	2.470	2.650	2.412	2.430	44,820	-0.06(-2.41%)
Nov 01, 2024	2.460	2.550	2.450	2.490	48,242	+0.07(+2.89%)
Oct 31, 2024	2.690	2.690	2.380	2.420	72,090	-0.28(-10.37%)
Oct 30, 2024	2.380	2.730	2.380	2.700	173,019	+0.29(+12.03%)
Oct 29, 2024	2.420	2.480	2.400	2.410	23,774	-0.03(-1.23%)
Oct 28, 2024	2.480	2.480	2.355	2.440	34,256	+0.01(+0.41%)
Oct 25, 2024	2.320	2.500	2.250	2.430	151,645	+0.13(+5.65%)
Oct 24, 2024	2.150	2.320	2.150	2.300	108,470	+0.14(+6.48%)
Oct 23, 2024	2.160	2.240	2.060	2.160	195,701	-0.02(-0.92%)
Oct 22, 2024	2.300	2.303	2.100	2.180	115,613	-0.12(-5.22%)
Oct 21, 2024	2.290	2.310	2.190	2.300	107,717	+0.03(+1.32%)
Oct 18, 2024	2.210	2.280	2.180	2.270	126,320	+0.05(+2.25%)
Oct 17, 2024	2.330	2.385	2.180	2.220	97,445	-0.06(-2.63%)
Oct 16, 2024	2.280	2.320	2.220	2.280	74,900	+0.01(+0.25%)
Oct 15, 2024	2.250	2.296	2.230	2.274	73,206	+0.01(+0.64%)
Oct 14, 2024	2.060	2.300	2.060	2.260	82,256	+0.10(+4.63%)
Oct 11, 2024	2.250	2.250	2.130	2.160	28,812	-0.01(-0.46%)
Oct 10, 2024	2.160	2.190	2.110	2.170	8,145	+0.01(+0.46%)
Oct 09, 2024	2.110	2.330	2.100	2.160	81,852	+0.04(+1.89%)
Oct 08, 2024	2.140	2.180	2.100	2.120	48,431	-0.02(-0.93%)
Oct 07, 2024	2.170	2.280	2.080	2.140	130,188	-0.05(-2.28%)
Oct 04, 2024	2.250	2.250	2.190	2.190	22,559	-0.06(-2.67%)
Oct 03, 2024	2.385	2.395	2.250	2.250	87,930	-0.12(-5.06%)
Oct 02, 2024	2.320	2.370	2.270	2.370	42,770	+0.05(+2.16%)
Oct 01, 2024	2.340	2.340	2.270	2.320	25,180	+0.00(+0.00%)
Sep 30, 2024	2.330	2.340	2.250	2.320	28,063	+0.01(+0.43%)
Sep 27, 2024	2.290	2.340	2.238	2.310	38,356	+0.05(+2.21%)
Sep 26, 2024	2.270	2.290	2.170	2.260	46,174	-0.02(-0.88%)
Sep 25, 2024	2.040	2.450	2.040	2.280	398,860	+0.25(+12.32%)
Sep 24, 2024	2.070	2.119	2.000	2.030	106,902	-0.01(-0.49%)
Sep 23, 2024	2.060	2.130	2.000	2.040	68,068	+0.01(+0.49%)
Sep 20, 2024	2.140	2.140	2.010	2.030	85,988	-0.09(-4.25%)
Sep 19, 2024	2.050	2.180	2.000	2.120	50,962	+0.12(+6.00%)
Sep 18, 2024	2.090	2.135	2.000	2.000	98,754	-0.11(-5.21%)
Sep 17, 2024	2.190	2.190	2.056	2.110	83,380	-0.08(-3.65%)
Sep 16, 2024	2.250	2.266	2.170	2.190	37,985	-0.02(-0.90%)
Sep 13, 2024	2.170	2.270	2.170	2.210	26,305	-0.03(-1.34%)
Sep 12, 2024	2.270	2.307	2.160	2.240	47,228	-0.01(-0.44%)
Sep 11, 2024	2.210	2.280	2.162	2.250	20,132	-0.02(-0.88%)
Sep 10, 2024	2.350	2.350	2.120	2.270	62,091	-0.08(-3.40%)
Sep 09, 2024	2.330	2.434	2.270	2.350	28,440	+0.04(+1.73%)
Sep 06, 2024	2.480	2.480	2.260	2.310	64,765	-0.16(-6.48%)
Sep 05, 2024	2.350	2.700	2.330	2.470	213,896	+0.22(+9.78%)
Sep 04, 2024	2.260	2.340	2.219	2.250	30,259	-0.04(-1.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Heartbeam Inc (NQ: BEAT )

Historical Prices