HeartBeam Inc. (BEATW)
0.57
0.05 (9.62%)
At close: Mar 03, 2025, 1:57 PM
0.44
-23.46%
After-hours: Mar 03, 2025, 04:06 PM EST
BEATW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.51 | 0.57 | 0.44 | 0.57 | 0.06 | 11.76% | 10,518 |
| Feb 28, 2025 | 0.63 | 0.64 | 0.51 | 0.51 | -0.09 | -15.00% | 13,071 |
| Feb 27, 2025 | 0.58 | 0.77 | 0.49 | 0.60 | -0.09 | -13.04% | 70,689 |
| Feb 26, 2025 | 0.52 | 0.84 | 0.48 | 0.69 | 0.18 | 35.29% | 373,650 |
| Feb 25, 2025 | 0.58 | 0.58 | 0.47 | 0.51 | -0.06 | -10.53% | 6,176 |
| Feb 24, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.00 | 0.00% | 801 |
| Feb 21, 2025 | 0.55 | 0.66 | 0.47 | 0.57 | 0.04 | 7.55% | 63,087 |
| Feb 20, 2025 | 0.61 | 0.61 | 0.53 | 0.53 | -0.01 | -1.85% | 2,626 |
| Feb 19, 2025 | 0.55 | 0.55 | 0.50 | 0.54 | -0.02 | -3.57% | 3,641 |
| Feb 18, 2025 | 0.62 | 0.62 | 0.47 | 0.56 | -0.02 | -3.45% | 6,342 |
| Feb 14, 2025 | 0.53 | 0.62 | 0.50 | 0.58 | 0.02 | 3.57% | 5,303 |
| Feb 13, 2025 | 0.65 | 0.65 | 0.51 | 0.56 | -0.02 | -3.45% | 2,803 |
| Feb 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | -0.05 | -7.94% | 200 |
| Feb 10, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.12 | 23.53% | 1,174 |
| Feb 7, 2025 | 0.53 | 0.66 | 0.51 | 0.51 | 0.01 | 2.00% | 2,089 |
| Feb 6, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | -0.15 | -23.08% | 5,101 |
| Feb 5, 2025 | 0.60 | 0.68 | 0.60 | 0.65 | -0.02 | -2.99% | 901 |
| Feb 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.02 | 3.08% | 100 |
| Jan 31, 2025 | 0.64 | 0.70 | 0.64 | 0.65 | -0.03 | -4.41% | 1,400 |
| Jan 30, 2025 | 0.60 | 0.68 | 0.55 | 0.68 | 0.07 | 11.48% | 16,123 |
| Jan 29, 2025 | 0.56 | 0.61 | 0.48 | 0.61 | -0.02 | -3.17% | 4,914 |
| Jan 28, 2025 | 0.49 | 0.63 | 0.49 | 0.63 | 0.02 | 3.28% | 5,609 |
| Jan 24, 2025 | 0.61 | 0.67 | 0.58 | 0.61 | 0.06 | 10.91% | 874 |
| Jan 23, 2025 | 0.55 | 0.55 | 0.44 | 0.55 | -0.01 | -1.79% | 9,675 |
| Jan 21, 2025 | 0.57 | 0.64 | 0.45 | 0.56 | -0.01 | -1.75% | 15,188 |
| Jan 17, 2025 | 0.50 | 0.65 | 0.46 | 0.57 | -0.12 | -17.39% | 27,400 |
| Jan 16, 2025 | 0.59 | 0.69 | 0.59 | 0.69 | -0.03 | -4.17% | 1,175 |
| Jan 15, 2025 | 0.45 | 0.72 | 0.45 | 0.72 | 0.07 | 10.77% | 8,927 |
| Jan 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00% | 298 |
| Jan 13, 2025 | 0.62 | 0.71 | 0.62 | 0.65 | 0.04 | 6.56% | 493 |
| Jan 10, 2025 | 0.50 | 0.67 | 0.43 | 0.61 | 0.01 | 1.67% | 20,794 |
| Jan 8, 2025 | 0.64 | 0.64 | 0.47 | 0.60 | -0.05 | -7.69% | 24,335 |
| Jan 7, 2025 | 0.50 | 0.65 | 0.48 | 0.65 | 0.05 | 8.33% | 9,246 |
| Jan 6, 2025 | 0.55 | 0.67 | 0.42 | 0.60 | -0.03 | -4.76% | 105,635 |
| Jan 3, 2025 | 0.60 | 0.68 | 0.58 | 0.63 | -0.01 | -1.56% | 3,500 |
| Jan 2, 2025 | 0.61 | 0.67 | 0.55 | 0.64 | -0.01 | -1.54% | 12,058 |
| Dec 30, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | -0.02 | -2.99% | 136 |
| Dec 26, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.06 | 9.84% | 254 |
| Dec 20, 2024 | 0.70 | 0.70 | 0.51 | 0.61 | -0.18 | -22.78% | 33,475 |
| Dec 19, 2024 | 0.75 | 0.83 | 0.74 | 0.79 | 0.09 | 12.86% | 2,650 |
| Dec 18, 2024 | 0.83 | 0.83 | 0.68 | 0.70 | -0.12 | -14.63% | 34,447 |
| Dec 17, 2024 | 0.71 | 0.82 | 0.71 | 0.82 | 0.02 | 2.50% | 230 |
| Dec 16, 2024 | 0.95 | 0.95 | 0.75 | 0.80 | -0.15 | -15.79% | 11,119 |
| Dec 13, 2024 | 0.84 | 0.95 | 0.84 | 0.95 | 0.01 | 1.06% | 19,060 |
| Dec 12, 2024 | 0.87 | 0.94 | 0.81 | 0.94 | 0.07 | 8.05% | 4,986 |
| Dec 11, 2024 | 0.79 | 0.90 | 0.70 | 0.87 | 0.08 | 10.13% | 5,000 |
| Dec 10, 2024 | 0.81 | 0.90 | 0.70 | 0.79 | -0.11 | -12.22% | 15,910 |
| Dec 9, 2024 | 0.90 | 0.95 | 0.81 | 0.90 | -0.01 | -1.10% | 26,860 |
| Dec 6, 2024 | 0.89 | 0.95 | 0.80 | 0.91 | 0.02 | 2.25% | 9,850 |
| Dec 5, 2024 | 0.90 | 0.92 | 0.82 | 0.89 | 0.02 | 2.30% | 11,624 |