Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Heartbeam, Inc. - Common Stock (NQ:BEAT)

1.980 +0.020 (+1.02%)

Streaming Delayed Price Updated: 9:57 AM EDT, Apr 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2025	1.960	2.050	1.940	1.960	49,825	-0.04(-2.00%)
Apr 01, 2025	2.030	2.040	1.950	2.000	60,953	-0.01(-0.50%)
Mar 31, 2025	1.950	2.015	1.850	2.010	42,531	+0.06(+3.08%)
Mar 28, 2025	1.990	1.990	1.950	1.950	30,600	-0.06(-2.99%)
Mar 27, 2025	1.990	2.030	1.910	2.010	49,251	+0.07(+3.61%)
Mar 26, 2025	1.940	2.029	1.910	1.940	37,741	+0.02(+1.04%)
Mar 25, 2025	1.910	2.060	1.910	1.920	56,986	-0.06(-3.03%)
Mar 24, 2025	1.980	2.020	1.968	1.980	43,807	+0.00(+0.00%)
Mar 21, 2025	1.960	1.990	1.810	1.980	82,403	+0.02(+1.28%)
Mar 20, 2025	2.000	2.050	1.940	1.955	75,549	-0.05(-2.49%)
Mar 19, 2025	2.040	2.055	2.000	2.005	59,968	-0.08(-3.61%)
Mar 18, 2025	2.080	2.140	2.030	2.080	30,365	-0.03(-1.42%)
Mar 17, 2025	2.020	2.180	2.010	2.110	59,621	+0.06(+2.93%)
Mar 14, 2025	2.077	2.077	2.000	2.050	84,170	+0.03(+1.49%)
Mar 13, 2025	2.030	2.093	2.010	2.020	26,572	-0.06(-2.88%)
Mar 12, 2025	2.062	2.126	2.040	2.080	61,411	-0.01(-0.48%)
Mar 11, 2025	2.041	2.150	2.041	2.090	55,084	+0.06(+2.96%)
Mar 10, 2025	2.150	2.239	2.010	2.030	136,161	-0.16(-7.31%)
Mar 07, 2025	2.110	2.249	2.080	2.190	48,102	+0.07(+3.30%)
Mar 06, 2025	2.170	2.180	2.050	2.120	74,669	+0.01(+0.47%)
Mar 05, 2025	2.040	2.125	2.030	2.110	35,325	+0.08(+3.94%)
Mar 04, 2025	2.000	2.080	1.930	2.030	78,931	+0.04(+2.01%)
Mar 03, 2025	2.038	2.075	1.950	1.990	66,777	-0.03(-1.49%)
Feb 28, 2025	1.960	2.041	1.960	2.020	37,958	+0.07(+3.59%)
Feb 27, 2025	2.000	2.070	1.920	1.950	88,687	-0.04(-2.01%)
Feb 26, 2025	2.000	2.051	1.990	1.990	74,088	+0.02(+1.02%)
Feb 25, 2025	2.040	2.040	1.920	1.970	165,252	-0.07(-3.43%)
Feb 24, 2025	2.130	2.170	2.030	2.040	108,282	-0.04(-1.92%)
Feb 21, 2025	2.100	2.170	2.067	2.080	85,974	-0.03(-1.42%)
Feb 20, 2025	2.180	2.217	2.050	2.110	109,833	-0.07(-3.21%)
Feb 19, 2025	2.200	2.230	2.180	2.180	32,048	+0.00(+0.00%)
Feb 18, 2025	2.360	2.370	2.150	2.180	143,156	+0.05(+2.35%)
Feb 14, 2025	2.220	2.220	1.960	2.130	247,372	-0.05(-2.29%)
Feb 13, 2025	2.140	2.270	2.040	2.180	312,258	-0.06(-2.68%)
Feb 12, 2025	2.280	2.330	2.200	2.240	66,942	-0.05(-2.18%)
Feb 11, 2025	2.330	2.466	2.260	2.290	41,221	-0.07(-2.97%)
Feb 10, 2025	2.390	2.440	2.250	2.360	83,256	-0.02(-0.84%)
Feb 07, 2025	2.400	2.525	2.330	2.380	54,113	-0.06(-2.46%)
Feb 06, 2025	2.490	2.490	2.346	2.440	90,613	-0.04(-1.61%)
Feb 05, 2025	2.320	2.480	2.270	2.480	114,277	+0.12(+5.08%)
Feb 04, 2025	2.200	2.410	2.200	2.360	66,444	+0.13(+5.83%)

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

Search Hotels in Sausalito

Find A Business

or Browse Listings

Heartbeam, Inc. - Common Stock (NQ:BEAT)

Historical Prices