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

Markets:

Overview

News

Currencies

International

Treasuries

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

1.190 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	1.050	1.301	1.035	1.190	199,243	+0.16(+15.53%)
Aug 15, 2025	1.110	1.178	1.030	1.030	79,324	-0.08(-7.21%)
Aug 14, 2025	1.200	1.200	1.060	1.110	148,980	-0.09(-7.50%)
Aug 13, 2025	1.240	1.320	1.160	1.200	302,454	+0.00(+0.00%)
Aug 12, 2025	0.9600	1.310	0.9400	1.200	390,105	+0.26(+27.38%)
Aug 11, 2025	0.9900	1.040	0.9325	0.9421	90,526	-0.04(-3.87%)
Aug 08, 2025	0.9500	0.9800	0.9300	0.9800	90,803	+0.04(+4.68%)
Aug 07, 2025	0.9900	1.000	0.9101	0.9362	137,166	-0.01(-1.42%)
Aug 06, 2025	1.000	1.020	0.9451	0.9497	99,306	-0.05(-4.74%)
Aug 05, 2025	1.010	1.050	0.9700	0.9970	118,789	-0.00(-0.30%)
Aug 04, 2025	1.030	1.070	0.9900	1.000	171,715	-0.02(-1.96%)
Aug 01, 2025	1.100	1.130	1.000	1.020	152,344	-0.11(-9.73%)
Jul 31, 2025	1.160	1.188	1.120	1.130	55,003	-0.03(-2.59%)
Jul 30, 2025	1.200	1.240	1.150	1.160	57,462	-0.04(-3.49%)
Jul 29, 2025	1.280	1.280	1.200	1.202	42,419	-0.08(-6.09%)
Jul 28, 2025	1.250	1.300	1.250	1.280	111,104	+0.01(+0.79%)
Jul 25, 2025	1.280	1.290	1.250	1.270	42,080	-0.01(-0.78%)
Jul 24, 2025	1.280	1.290	1.270	1.280	48,980	+0.01(+0.79%)
Jul 23, 2025	1.300	1.300	1.235	1.270	86,547	+0.00(+0.00%)
Jul 22, 2025	1.280	1.320	1.250	1.270	118,052	+0.00(+0.00%)
Jul 21, 2025	1.260	1.320	1.260	1.270	21,943	+0.00(+0.00%)
Jul 18, 2025	1.280	1.342	1.240	1.270	52,730	-0.01(-0.78%)
Jul 17, 2025	1.260	1.330	1.260	1.280	69,001	+0.01(+0.79%)
Jul 16, 2025	1.250	1.350	1.200	1.270	61,988	+0.02(+1.60%)
Jul 15, 2025	1.240	1.270	1.210	1.250	42,493	+0.00(+0.00%)
Jul 14, 2025	1.260	1.280	1.220	1.250	43,418	+0.01(+0.81%)
Jul 11, 2025	1.270	1.285	1.220	1.240	61,002	-0.03(-2.36%)
Jul 10, 2025	1.280	1.320	1.250	1.270	31,988	-0.02(-1.55%)
Jul 09, 2025	1.300	1.340	1.250	1.290	41,052	-0.03(-2.27%)
Jul 08, 2025	1.290	1.370	1.263	1.320	50,441	+0.02(+1.54%)
Jul 07, 2025	1.250	1.300	1.250	1.300	47,897	+0.00(+0.00%)
Jul 03, 2025	1.250	1.330	1.250	1.300	67,172	+0.01(+0.78%)
Jul 02, 2025	1.230	1.290	1.170	1.290	105,234	+0.06(+5.31%)
Jul 01, 2025	1.240	1.260	1.180	1.225	58,575	-0.02(-2.00%)
Jun 30, 2025	1.350	1.362	1.200	1.250	142,516	-0.11(-8.09%)
Jun 27, 2025	1.380	1.380	1.300	1.360	233,921	-0.04(-2.86%)
Jun 26, 2025	1.410	1.459	1.371	1.400	90,503	-0.02(-1.41%)
Jun 25, 2025	1.480	1.480	1.401	1.420	108,555	-0.06(-4.05%)
Jun 24, 2025	1.480	1.520	1.460	1.480	205,956	+0.01(+0.68%)
Jun 23, 2025	1.570	1.570	1.460	1.470	149,357	-0.05(-3.29%)
Jun 20, 2025	1.590	1.620	1.460	1.520	421,436	-0.06(-3.80%)
Jun 18, 2025	1.530	1.600	1.510	1.580	110,405	+0.03(+1.94%)
Jun 17, 2025	1.700	1.700	1.520	1.550	156,227	-0.16(-9.36%)
Jun 16, 2025	1.760	1.762	1.580	1.710	666,491	+0.20(+13.25%)
Jun 13, 2025	1.550	1.580	1.490	1.510	102,735	-0.02(-1.31%)
Jun 12, 2025	1.560	1.600	1.500	1.530	60,064	-0.03(-1.92%)
Jun 11, 2025	1.620	1.620	1.480	1.560	245,079	-0.04(-2.50%)
Jun 10, 2025	1.610	1.620	1.570	1.600	49,987	+0.01(+0.63%)
Jun 09, 2025	1.650	1.702	1.580	1.590	102,261	-0.06(-3.64%)
Jun 06, 2025	1.650	1.699	1.570	1.650	119,833	+0.01(+0.61%)
Jun 05, 2025	1.700	1.740	1.610	1.640	191,669	-0.04(-2.38%)
Jun 04, 2025	1.800	1.800	1.640	1.680	87,299	-0.12(-6.67%)
Jun 03, 2025	1.830	1.850	1.700	1.800	82,476	-0.01(-0.55%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices