HeartBeam Inc.

1.97
-0.04 (-1.99%)
At close: Mar 28, 2025, 3:59 PM
1.94
-1.24%
After-hours: Mar 28, 2025, 05:59 PM EDT

BEAT Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.99 1.99 1.95 1.95 -0.06 -2.99% 30,600
Mar 27, 2025 1.99 2.03 1.91 2.01 0.07 3.61% 49,251
Mar 26, 2025 1.94 2.03 1.91 1.94 0.02 1.04% 37,741
Mar 25, 2025 1.91 2.06 1.91 1.92 -0.06 -3.03% 57,000
Mar 24, 2025 1.98 2.02 1.97 1.98 0.00 0.00% 43,807
Mar 21, 2025 1.96 1.99 1.81 1.98 0.02 1.02% 82,403
Mar 20, 2025 2.00 2.05 1.94 1.96 -0.05 -2.49% 75,549
Mar 19, 2025 2.04 2.06 2.00 2.01 -0.07 -3.37% 60,000
Mar 18, 2025 2.08 2.14 2.03 2.08 -0.03 -1.42% 30,400
Mar 17, 2025 2.02 2.18 2.01 2.11 0.06 2.93% 59,621
Mar 14, 2025 2.08 2.08 2.00 2.05 0.03 1.49% 84,200
Mar 13, 2025 2.03 2.09 2.01 2.02 -0.06 -2.88% 27,100
Mar 12, 2025 2.06 2.13 2.04 2.08 -0.01 -0.48% 61,411
Mar 11, 2025 2.04 2.15 2.04 2.09 0.06 2.96% 55,100
Mar 10, 2025 2.15 2.24 2.01 2.03 -0.16 -7.31% 136,200
Mar 7, 2025 2.11 2.25 2.08 2.19 0.07 3.30% 48,102
Mar 6, 2025 2.17 2.18 2.05 2.12 0.01 0.47% 74,774
Mar 5, 2025 2.04 2.13 2.03 2.11 0.08 3.94% 35,336
Mar 4, 2025 2.00 2.08 1.93 2.03 0.04 2.01% 78,941
Mar 3, 2025 2.04 2.08 1.95 1.99 -0.03 -1.49% 66,800
Feb 28, 2025 1.96 2.04 1.96 2.02 0.07 3.59% 38,000
Feb 27, 2025 2.00 2.07 1.92 1.95 -0.04 -2.01% 88,700
Feb 26, 2025 2.00 2.05 1.99 1.99 0.02 1.02% 74,120
Feb 25, 2025 2.04 2.04 1.92 1.97 -0.07 -3.43% 167,300
Feb 24, 2025 2.13 2.17 2.03 2.04 -0.04 -1.92% 108,700
Feb 21, 2025 2.10 2.17 2.07 2.08 -0.03 -1.42% 86,000
Feb 20, 2025 2.18 2.22 2.05 2.11 -0.07 -3.21% 109,834
Feb 19, 2025 2.20 2.23 2.18 2.18 0.00 0.00% 32,048
Feb 18, 2025 2.36 2.37 2.15 2.18 0.05 2.35% 143,200
Feb 14, 2025 2.22 2.22 1.96 2.13 -0.05 -2.29% 247,372
Feb 13, 2025 2.14 2.27 2.04 2.18 -0.06 -2.68% 312,300
Feb 12, 2025 2.28 2.33 2.20 2.24 -0.05 -2.18% 67,042
Feb 11, 2025 2.33 2.47 2.26 2.29 -0.07 -2.97% 41,221
Feb 10, 2025 2.39 2.44 2.25 2.36 -0.02 -0.84% 83,300
Feb 7, 2025 2.40 2.53 2.33 2.38 -0.06 -2.46% 54,113
Feb 6, 2025 2.49 2.49 2.35 2.44 -0.04 -1.61% 90,893
Feb 5, 2025 2.32 2.48 2.27 2.48 0.12 5.08% 114,300
Feb 4, 2025 2.20 2.41 2.20 2.36 0.13 5.83% 66,444
Feb 3, 2025 2.32 2.35 2.19 2.23 -0.17 -7.08% 59,738
Jan 31, 2025 2.27 2.44 2.25 2.40 0.15 6.67% 223,201
Jan 30, 2025 2.20 2.30 2.13 2.25 0.08 3.69% 123,045
Jan 29, 2025 2.15 2.35 2.02 2.17 0.05 2.36% 373,390
Jan 28, 2025 2.13 2.19 2.05 2.12 -0.03 -1.40% 228,400
Jan 27, 2025 2.12 2.16 2.08 2.15 0.03 1.42% 121,900
Jan 24, 2025 2.15 2.18 2.06 2.12 -0.03 -1.40% 72,100
Jan 23, 2025 2.14 2.18 2.10 2.15 0.01 0.47% 83,013
Jan 22, 2025 2.14 2.23 2.13 2.14 0.00 0.00% 51,500
Jan 21, 2025 2.25 2.25 2.14 2.14 0.00 0.00% 47,829
Jan 17, 2025 2.14 2.19 2.08 2.14 0.00 0.00% 72,000
Jan 16, 2025 2.24 2.24 2.10 2.14 -0.09 -4.04% 31,900