HeartBeam Inc. (BEAT)
NASDAQ: BEAT
· Real-Time Price · USD
1.40
0.00 (0.00%)
At close: Sep 04, 2025, 3:59 PM
1.40
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
BEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.43 | 1.52 | 1.35 | 1.40 | 1.40 | 0.00% | 117,401 |
| Sep 3, 2025 | 1.52 | 1.53 | 1.34 | 1.40 | 1.40 | -6.04% | 103,569 |
| Sep 2, 2025 | 1.47 | 1.54 | 1.44 | 1.49 | 1.49 | 10.37% | 245,218 |
| Aug 29, 2025 | 1.29 | 1.41 | 1.26 | 1.35 | 1.35 | 6.30% | 176,624 |
| Aug 28, 2025 | 1.20 | 1.31 | 1.20 | 1.27 | 1.27 | 7.63% | 82,725 |
| Aug 27, 2025 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | 2.61% | 55,011 |
| Aug 26, 2025 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 4.55% | 37,445 |
| Aug 25, 2025 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | 0.00% | 36,233 |
| Aug 22, 2025 | 1.09 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 28,306 |
| Aug 21, 2025 | 1.14 | 1.17 | 1.08 | 1.08 | 1.08 | -4.42% | 61,314 |
| Aug 20, 2025 | 1.10 | 1.16 | 1.08 | 1.13 | 1.13 | 2.73% | 32,544 |
| Aug 19, 2025 | 1.19 | 1.21 | 1.09 | 1.10 | 1.10 | -7.56% | 95,000 |
| Aug 18, 2025 | 1.05 | 1.30 | 1.03 | 1.19 | 1.19 | 15.53% | 199,243 |
| Aug 15, 2025 | 1.11 | 1.18 | 1.03 | 1.03 | 1.03 | -7.21% | 79,324 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.06 | 1.11 | 1.11 | -7.50% | 148,980 |
| Aug 13, 2025 | 1.24 | 1.32 | 1.16 | 1.20 | 1.20 | 0.00% | 310,500 |
| Aug 12, 2025 | 0.96 | 1.31 | 0.94 | 1.20 | 1.20 | 27.66% | 394,265 |
| Aug 11, 2025 | 0.99 | 1.04 | 0.93 | 0.94 | 0.94 | -4.08% | 90,533 |
| Aug 8, 2025 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | 4.26% | 90,803 |
| Aug 7, 2025 | 0.99 | 1.00 | 0.91 | 0.94 | 0.94 | -1.05% | 137,300 |