Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Heartbeam Inc (NQ: BEAT )

2.420 -0.280 (-10.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 2.070 2.110 1.760 1.950 228,891 -0.09(-4.41%)
Jan 27, 2022 2.200 2.270 2.040 2.040 137,367 -0.13(-5.99%)
Jan 26, 2022 2.370 2.460 2.120 2.170 136,571 -0.24(-9.96%)
Jan 25, 2022 2.390 2.500 2.300 2.410 96,744 -0.04(-1.63%)
Jan 24, 2022 2.500 2.574 2.200 2.450 436,710 -0.16(-6.13%)
Jan 21, 2022 2.930 3.030 2.550 2.610 288,791 -0.25(-8.74%)
Jan 20, 2022 2.980 3.080 2.850 2.860 105,357 -0.14(-4.67%)
Jan 19, 2022 3.080 3.100 2.850 3.000 293,662 -0.04(-1.32%)
Jan 18, 2022 3.190 3.193 2.950 3.040 362,904 -0.17(-5.30%)
Jan 14, 2022 3.210 0 -0.01(-0.31%)
Jan 13, 2022 3.370 3.400 3.180 3.220 223,266 -0.14(-4.17%)
Jan 12, 2022 3.310 3.497 3.300 3.360 224,413 -0.01(-0.15%)
Jan 11, 2022 3.340 3.440 3.250 3.365 410,618 +0.05(+1.36%)
Jan 10, 2022 3.490 3.490 3.252 3.320 260,082 -0.17(-4.87%)
Jan 07, 2022 3.190 3.540 3.070 3.490 708,298 +0.28(+8.72%)
Jan 06, 2022 3.240 3.350 3.110 3.210 160,935 -0.14(-4.18%)
Jan 05, 2022 3.640 3.640 3.270 3.350 531,871 -0.29(-7.97%)
Jan 04, 2022 3.700 4.190 3.370 3.640 2,223,845 -0.03(-0.82%)
Jan 03, 2022 3.210 3.729 3.100 3.670 1,028,102 +0.59(+19.16%)
Dec 31, 2021 3.130 3.254 3.050 3.080 148,140 -0.07(-2.22%)
Dec 30, 2021 3.090 3.315 3.090 3.150 106,689 +0.03(+0.96%)
Dec 29, 2021 3.140 3.300 3.110 3.120 255,434 +0.01(+0.32%)
Dec 28, 2021 3.110 3.310 3.090 3.110 151,743 -0.21(-6.33%)
Dec 27, 2021 3.450 3.590 3.263 3.320 318,486 -0.09(-2.64%)
Dec 23, 2021 3.600 3.600 3.350 3.410 191,831 -0.15(-4.21%)
Dec 22, 2021 3.570 3.750 3.350 3.560 451,123 -0.04(-1.11%)
Dec 21, 2021 3.560 4.200 3.170 3.600 1,297,780 +0.04(+1.12%)
Dec 20, 2021 2.930 3.700 2.750 3.560 1,535,192 +0.63(+21.50%)
Dec 17, 2021 3.300 3.300 2.800 2.930 232,727 -0.36(-10.94%)
Dec 16, 2021 3.390 3.480 3.180 3.290 107,658 -0.10(-2.95%)
Dec 15, 2021 3.240 3.400 3.100 3.390 120,448 +0.19(+5.94%)
Dec 14, 2021 3.338 3.370 3.135 3.200 83,772 -0.22(-6.43%)
Dec 13, 2021 3.850 3.890 3.090 3.420 186,439 -0.39(-10.24%)
Dec 10, 2021 3.800 3.940 3.780 3.810 72,874 -0.04(-1.04%)
Dec 09, 2021 4.050 4.140 3.711 3.850 153,435 -0.23(-5.64%)
Dec 08, 2021 4.120 4.180 3.960 4.080 227,200 -0.09(-2.16%)
Dec 07, 2021 4.200 4.350 3.965 4.170 133,526 +0.03(+0.60%)
Dec 06, 2021 4.350 4.400 3.920 4.145 215,313 -0.16(-3.60%)
Dec 03, 2021 4.310 4.370 4.200 4.300 45,606 +0.08(+1.90%)
Dec 02, 2021 4.260 4.519 4.050 4.220 136,052 -0.43(-9.25%)
Dec 01, 2021 3.590 4.720 3.500 4.650 1,016,156 +1.08(+30.25%)
Nov 30, 2021 3.500 3.642 3.450 3.570 138,697 -0.14(-3.77%)
Nov 29, 2021 4.040 4.040 3.601 3.710 158,613 -0.16(-4.13%)
Nov 26, 2021 3.790 3.980 3.760 3.870 93,415 -0.27(-6.52%)
Nov 24, 2021 4.310 4.310 3.990 4.140 328,128 -0.15(-3.50%)
Nov 23, 2021 4.080 4.350 3.850 4.290 217,354 +0.25(+6.19%)
Nov 22, 2021 4.420 4.420 3.970 4.040 111,622 -0.32(-7.34%)
Nov 19, 2021 4.150 4.483 4.120 4.360 181,985 +0.18(+4.31%)
Nov 18, 2021 4.150 4.250 4.160 4.180 186,202 +0.00(+0.00%)
Nov 17, 2021 4.100 4.180 3.970 4.180 94,282 +0.08(+1.95%)
Nov 16, 2021 4.060 4.190 3.950 4.100 287,433 -0.01(-0.24%)
Nov 15, 2021 4.200 4.250 4.060 4.110 225,341 -0.14(-3.29%)
Nov 12, 2021 4.400 4.780 4.100 4.250 928,596 -0.44(-9.38%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.